PixArt Imaging Inc. (TPEX:3227)
Taiwan
· Delayed Price · Currency is TWD 206.50
0.00 (0.00%)
At close: Dec 5, 2025
PixArt Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 207.00 | 208.00 | 204.00 | 206.50 | 206.50 | - | 668,250 |
| Dec 4, 2025 | 208.50 | 210.50 | 206.50 | 206.50 | 206.50 | -0.48% | 435,137 |
| Dec 3, 2025 | 209.00 | 211.00 | 207.50 | 207.50 | 207.50 | -0.72% | 547,250 |
| Dec 2, 2025 | 210.50 | 211.50 | 208.00 | 209.00 | 209.00 | - | 648,460 |
| Dec 1, 2025 | 210.50 | 211.00 | 208.00 | 209.00 | 209.00 | - | 768,119 |
| Nov 28, 2025 | 209.00 | 210.50 | 208.00 | 209.00 | 209.00 | 0.48% | 636,069 |
| Nov 27, 2025 | 211.50 | 211.50 | 207.50 | 208.00 | 208.00 | -0.24% | 693,313 |
| Nov 26, 2025 | 207.00 | 210.00 | 206.50 | 208.50 | 208.50 | 1.96% | 1,187,145 |
| Nov 25, 2025 | 202.00 | 205.00 | 201.50 | 204.50 | 204.50 | 3.28% | 927,188 |
| Nov 24, 2025 | 202.00 | 202.00 | 196.50 | 198.00 | 198.00 | - | 1,345,348 |
| Nov 21, 2025 | 201.00 | 204.00 | 196.50 | 198.00 | 198.00 | -3.88% | 1,651,324 |
| Nov 20, 2025 | 204.50 | 208.00 | 203.00 | 206.00 | 206.00 | 3.26% | 1,341,047 |
| Nov 19, 2025 | 202.00 | 205.50 | 199.50 | 199.50 | 199.50 | -1.72% | 1,622,075 |
| Nov 18, 2025 | 210.00 | 210.50 | 203.00 | 203.00 | 203.00 | -3.79% | 2,121,864 |
| Nov 17, 2025 | 214.50 | 215.50 | 210.50 | 211.00 | 211.00 | -0.94% | 1,833,221 |
| Nov 14, 2025 | 218.00 | 223.50 | 213.00 | 213.00 | 213.00 | -4.27% | 3,065,606 |
| Nov 13, 2025 | 226.00 | 226.00 | 221.50 | 222.50 | 222.50 | -1.11% | 2,119,612 |
| Nov 12, 2025 | 225.50 | 228.00 | 223.00 | 225.00 | 225.00 | 0.45% | 1,282,684 |
| Nov 11, 2025 | 230.00 | 231.00 | 224.00 | 224.00 | 224.00 | -1.75% | 1,462,340 |
| Nov 10, 2025 | 226.00 | 230.00 | 220.50 | 228.00 | 228.00 | 0.88% | 1,854,026 |
| Nov 7, 2025 | 229.50 | 232.00 | 226.00 | 226.00 | 226.00 | -2.16% | 1,682,190 |
| Nov 6, 2025 | 234.00 | 237.00 | 231.00 | 231.00 | 231.00 | -0.86% | 1,212,018 |
| Nov 5, 2025 | 225.00 | 233.00 | 222.50 | 233.00 | 233.00 | 1.53% | 1,568,599 |
| Nov 4, 2025 | 235.50 | 236.00 | 229.00 | 229.50 | 229.50 | -1.92% | 1,681,775 |
| Nov 3, 2025 | 232.00 | 237.00 | 231.50 | 234.00 | 234.00 | 0.86% | 1,454,758 |
| Oct 31, 2025 | 232.00 | 235.00 | 231.00 | 232.00 | 232.00 | - | 2,026,347 |
| Oct 30, 2025 | 238.00 | 239.00 | 231.00 | 232.00 | 232.00 | -2.73% | 3,245,086 |
| Oct 29, 2025 | 238.00 | 240.50 | 236.50 | 238.50 | 238.50 | 1.06% | 1,838,444 |
| Oct 28, 2025 | 240.50 | 242.50 | 235.00 | 236.00 | 236.00 | -1.05% | 2,280,631 |
| Oct 27, 2025 | 244.00 | 244.00 | 238.50 | 238.50 | 238.50 | -1.24% | 2,461,373 |
| Oct 23, 2025 | 245.00 | 245.00 | 240.50 | 241.50 | 241.50 | -1.02% | 2,110,220 |
| Oct 22, 2025 | 243.00 | 245.50 | 240.50 | 244.00 | 244.00 | 0.41% | 2,350,462 |
| Oct 21, 2025 | 238.00 | 245.00 | 237.00 | 243.00 | 243.00 | 2.53% | 3,871,381 |
| Oct 20, 2025 | 236.00 | 239.00 | 235.50 | 237.00 | 237.00 | 1.07% | 1,966,420 |
| Oct 17, 2025 | 234.00 | 238.00 | 233.50 | 234.50 | 234.50 | -0.42% | 2,885,327 |
| Oct 16, 2025 | 229.50 | 238.50 | 229.50 | 235.50 | 235.50 | 3.52% | 3,370,559 |
| Oct 15, 2025 | 231.50 | 231.50 | 227.00 | 227.50 | 227.50 | -1.09% | 2,562,203 |
| Oct 14, 2025 | 241.00 | 242.00 | 229.50 | 230.00 | 230.00 | -3.77% | 5,171,099 |
| Oct 13, 2025 | 224.50 | 240.00 | 223.00 | 239.00 | 239.00 | 0.42% | 3,974,715 |
| Oct 9, 2025 | 240.00 | 243.50 | 238.00 | 238.00 | 238.00 | -1.65% | 4,169,796 |
| Oct 8, 2025 | 245.00 | 246.00 | 237.50 | 242.00 | 242.00 | -2.81% | 7,342,165 |
| Oct 7, 2025 | 260.00 | 260.00 | 246.00 | 249.00 | 249.00 | -2.92% | 9,106,932 |
| Oct 3, 2025 | 243.00 | 258.00 | 242.00 | 256.50 | 256.50 | 5.77% | 11,994,270 |
| Oct 2, 2025 | 241.50 | 249.50 | 241.00 | 242.50 | 242.50 | 1.68% | 7,332,819 |
| Oct 1, 2025 | 242.00 | 243.00 | 238.00 | 238.50 | 238.50 | -1.65% | 4,153,563 |
| Sep 30, 2025 | 238.00 | 243.00 | 234.00 | 242.50 | 242.50 | 2.11% | 5,008,998 |
| Sep 26, 2025 | 240.50 | 241.00 | 231.00 | 237.50 | 237.50 | -2.06% | 7,863,568 |
| Sep 25, 2025 | 243.50 | 251.50 | 242.50 | 242.50 | 242.50 | 0.21% | 7,458,297 |
| Sep 24, 2025 | 239.00 | 250.00 | 239.00 | 242.00 | 242.00 | 1.04% | 11,043,640 |
| Sep 23, 2025 | 245.50 | 246.00 | 238.50 | 239.50 | 239.50 | -1.44% | 8,323,103 |
| Sep 22, 2025 | 247.00 | 255.00 | 235.00 | 243.00 | 243.00 | -1.42% | 15,358,810 |
| Sep 19, 2025 | 238.00 | 249.00 | 235.00 | 246.50 | 246.50 | 3.79% | 14,361,870 |
| Sep 18, 2025 | 224.50 | 242.50 | 224.50 | 237.50 | 237.50 | 6.03% | 17,177,650 |
| Sep 17, 2025 | 221.50 | 231.50 | 220.00 | 224.00 | 224.00 | 2.05% | 14,967,160 |
| Sep 16, 2025 | 218.00 | 221.00 | 215.00 | 219.50 | 219.50 | 0.92% | 5,647,688 |
| Sep 15, 2025 | 219.50 | 220.00 | 213.00 | 217.50 | 217.50 | 0.46% | 3,594,766 |
| Sep 12, 2025 | 218.00 | 224.00 | 214.50 | 216.50 | 216.50 | 2.12% | 6,449,244 |
| Sep 11, 2025 | 218.50 | 223.50 | 212.00 | 212.00 | 212.00 | -2.53% | 6,085,602 |
| Sep 10, 2025 | 223.50 | 223.50 | 216.50 | 217.50 | 217.50 | -0.46% | 6,116,004 |
| Sep 9, 2025 | 208.50 | 224.50 | 207.00 | 218.50 | 218.50 | 6.59% | 10,068,530 |
| Sep 8, 2025 | 203.00 | 207.50 | 203.00 | 205.00 | 205.00 | 1.99% | 4,311,845 |
| Sep 5, 2025 | 201.50 | 203.50 | 199.00 | 201.00 | 201.00 | 1.01% | 2,731,953 |
| Sep 4, 2025 | 202.50 | 203.50 | 199.00 | 199.00 | 199.00 | -0.75% | 2,470,697 |
| Sep 3, 2025 | 196.00 | 201.50 | 195.50 | 200.50 | 200.50 | 3.08% | 2,539,927 |
| Sep 2, 2025 | 195.50 | 198.00 | 193.00 | 194.50 | 194.50 | 0.52% | 1,323,049 |
| Sep 1, 2025 | 198.50 | 199.50 | 192.50 | 193.50 | 193.50 | -2.03% | 1,528,813 |
| Aug 29, 2025 | 199.00 | 199.50 | 197.50 | 197.50 | 197.50 | 0.25% | 1,552,304 |
| Aug 28, 2025 | 196.00 | 199.00 | 196.00 | 197.00 | 197.00 | - | 1,484,908 |
| Aug 27, 2025 | 198.00 | 198.50 | 195.50 | 197.00 | 197.00 | 0.51% | 1,832,481 |
| Aug 26, 2025 | 192.50 | 198.00 | 191.00 | 196.00 | 196.00 | 2.89% | 2,677,118 |
| Aug 25, 2025 | 190.00 | 191.50 | 188.00 | 190.50 | 190.50 | 2.42% | 1,593,809 |
| Aug 22, 2025 | 189.00 | 189.00 | 185.00 | 186.00 | 186.00 | -0.53% | 1,117,719 |
| Aug 21, 2025 | 186.00 | 191.00 | 186.00 | 187.00 | 187.00 | 1.63% | 1,439,702 |
| Aug 20, 2025 | 189.00 | 189.00 | 184.00 | 184.00 | 184.00 | -3.41% | 3,229,446 |
| Aug 19, 2025 | 195.00 | 195.00 | 190.50 | 190.50 | 190.50 | -2.06% | 2,872,367 |
| Aug 18, 2025 | 195.00 | 197.50 | 193.00 | 194.50 | 194.50 | -1.02% | 2,523,685 |
| Aug 15, 2025 | 201.00 | 201.00 | 196.00 | 196.50 | 196.50 | -2.24% | 3,050,861 |
| Aug 14, 2025 | 208.00 | 210.50 | 201.00 | 201.00 | 201.00 | -4.96% | 7,509,878 |
| Aug 13, 2025 | 206.00 | 211.50 | 203.00 | 211.50 | 211.50 | 9.87% | 12,304,070 |
| Aug 12, 2025 | 194.00 | 195.00 | 190.50 | 192.50 | 192.50 | -0.77% | 2,637,582 |
| Aug 11, 2025 | 198.50 | 199.00 | 193.50 | 194.00 | 194.00 | -3.24% | 2,460,609 |
| Aug 8, 2025 | 204.00 | 205.50 | 200.00 | 200.50 | 200.50 | -1.72% | 1,124,351 |
| Aug 7, 2025 | 200.50 | 206.00 | 200.50 | 204.00 | 204.00 | 2.26% | 1,022,940 |
| Aug 6, 2025 | 203.00 | 203.00 | 199.00 | 199.50 | 199.50 | -1.72% | 754,318 |
| Aug 5, 2025 | 201.50 | 204.00 | 201.50 | 203.00 | 203.00 | 1.50% | 1,085,945 |
| Aug 4, 2025 | 197.50 | 200.00 | 196.00 | 200.00 | 200.00 | - | 676,533 |
| Aug 1, 2025 | 193.50 | 200.50 | 190.50 | 200.00 | 200.00 | 2.04% | 1,418,769 |
| Jul 31, 2025 | 199.50 | 199.50 | 195.50 | 196.00 | 196.00 | -1.26% | 1,163,165 |
| Jul 30, 2025 | 200.00 | 201.00 | 195.00 | 198.50 | 198.50 | -0.75% | 1,563,262 |
| Jul 29, 2025 | 202.00 | 203.50 | 198.00 | 200.00 | 200.00 | -1.23% | 1,045,151 |
| Jul 28, 2025 | 204.00 | 204.00 | 201.00 | 202.50 | 202.50 | -0.25% | 833,421 |
| Jul 25, 2025 | 204.00 | 204.50 | 201.00 | 203.00 | 203.00 | -0.73% | 975,397 |
| Jul 24, 2025 | 204.50 | 205.00 | 201.00 | 204.50 | 204.50 | 0.74% | 1,265,046 |
| Jul 23, 2025 | 201.00 | 203.00 | 199.50 | 203.00 | 203.00 | 1.50% | 1,488,465 |
| Jul 22, 2025 | 208.00 | 211.00 | 199.00 | 200.00 | 200.00 | -3.38% | 2,996,249 |
| Jul 21, 2025 | 210.50 | 210.50 | 206.50 | 207.00 | 207.00 | -1.19% | 1,065,973 |
| Jul 18, 2025 | 210.50 | 211.00 | 207.50 | 209.50 | 209.50 | 0.72% | 1,430,715 |
| Jul 17, 2025 | 207.00 | 208.50 | 205.00 | 208.00 | 208.00 | 1.46% | 1,733,201 |
| Jul 16, 2025 | 208.00 | 213.00 | 204.50 | 205.00 | 205.00 | - | 3,657,931 |
| Jul 15, 2025 | 208.00 | 209.50 | 204.00 | 205.00 | 205.00 | -0.73% | 2,577,776 |