PixArt Imaging Inc. (TPEX:3227)
Taiwan
· Delayed Price · Currency is TWD 184.50
-12.50 (-6.35%)
At close: Mar 9, 2026
PixArt Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 189.00 | 189.00 | 183.00 | 184.50 | 184.50 | -6.35% | 1,541,884 |
| Mar 6, 2026 | 195.50 | 198.00 | 193.50 | 197.00 | 197.00 | 0.77% | 541,693 |
| Mar 5, 2026 | 195.00 | 196.50 | 192.00 | 195.50 | 195.50 | 3.44% | 851,914 |
| Mar 4, 2026 | 196.00 | 196.00 | 189.00 | 189.00 | 189.00 | -4.55% | 1,630,415 |
| Mar 3, 2026 | 204.00 | 204.50 | 196.50 | 198.00 | 198.00 | -2.46% | 1,283,745 |
| Mar 2, 2026 | 201.00 | 206.50 | 198.50 | 203.00 | 203.00 | -1.46% | 1,213,676 |
| Feb 26, 2026 | 206.00 | 209.00 | 205.50 | 206.00 | 206.00 | - | 1,445,737 |
| Feb 25, 2026 | 207.00 | 208.00 | 203.50 | 206.00 | 206.00 | 0.49% | 1,898,305 |
| Feb 24, 2026 | 198.50 | 205.00 | 198.50 | 205.00 | 205.00 | 3.54% | 1,677,957 |
| Feb 23, 2026 | 192.50 | 201.50 | 191.50 | 198.00 | 198.00 | 3.66% | 1,925,643 |
| Feb 11, 2026 | 193.50 | 193.50 | 190.00 | 191.00 | 191.00 | -1.29% | 1,251,618 |
| Feb 10, 2026 | 189.00 | 195.00 | 189.00 | 193.50 | 193.50 | 4.31% | 2,049,355 |
| Feb 9, 2026 | 189.50 | 190.00 | 185.00 | 185.50 | 185.50 | -0.80% | 1,435,235 |
| Feb 6, 2026 | 191.00 | 191.00 | 185.00 | 187.00 | 187.00 | -2.60% | 2,183,451 |
| Feb 5, 2026 | 194.00 | 196.00 | 190.00 | 192.00 | 192.00 | -1.79% | 1,372,575 |
| Feb 4, 2026 | 194.00 | 196.50 | 192.00 | 195.50 | 195.50 | 1.82% | 1,321,600 |
| Feb 3, 2026 | 198.00 | 198.50 | 191.50 | 192.00 | 192.00 | -1.54% | 1,336,194 |
| Feb 2, 2026 | 198.50 | 199.50 | 190.00 | 195.00 | 195.00 | -2.26% | 2,037,980 |
| Jan 30, 2026 | 207.50 | 207.50 | 199.00 | 199.50 | 199.50 | -4.32% | 2,268,507 |
| Jan 29, 2026 | 216.00 | 216.00 | 208.50 | 208.50 | 208.50 | -2.80% | 1,675,232 |
| Jan 28, 2026 | 217.50 | 218.00 | 214.00 | 214.50 | 214.50 | -0.69% | 1,987,870 |
| Jan 27, 2026 | 217.50 | 219.00 | 215.00 | 216.00 | 216.00 | 0.23% | 2,421,588 |
| Jan 26, 2026 | 216.50 | 216.50 | 210.50 | 215.50 | 215.50 | -0.46% | 2,755,886 |
| Jan 23, 2026 | 207.50 | 219.50 | 207.50 | 216.50 | 216.50 | 4.84% | 3,957,063 |
| Jan 22, 2026 | 206.50 | 209.00 | 205.50 | 206.50 | 206.50 | 0.98% | 1,461,610 |
| Jan 21, 2026 | 207.50 | 209.50 | 204.50 | 204.50 | 204.50 | -2.85% | 1,977,803 |
| Jan 20, 2026 | 208.50 | 210.50 | 206.50 | 210.50 | 210.50 | 0.96% | 1,322,148 |
| Jan 19, 2026 | 209.00 | 210.50 | 206.00 | 208.50 | 208.50 | -0.24% | 1,216,021 |
| Jan 16, 2026 | 209.50 | 211.00 | 207.00 | 209.00 | 209.00 | - | 1,062,952 |
| Jan 15, 2026 | 211.00 | 211.00 | 206.00 | 209.00 | 209.00 | -1.18% | 1,366,790 |
| Jan 14, 2026 | 209.50 | 211.50 | 208.50 | 211.50 | 211.50 | 1.68% | 1,148,426 |
| Jan 13, 2026 | 210.50 | 213.50 | 206.00 | 208.00 | 208.00 | -0.72% | 1,764,760 |
| Jan 12, 2026 | 208.00 | 210.00 | 206.00 | 209.50 | 209.50 | 0.72% | 878,552 |
| Jan 9, 2026 | 208.00 | 208.50 | 202.50 | 208.00 | 208.00 | 0.73% | 1,122,391 |
| Jan 8, 2026 | 210.00 | 210.00 | 205.00 | 206.50 | 206.50 | -1.90% | 1,133,357 |
| Jan 7, 2026 | 213.50 | 213.50 | 207.50 | 210.50 | 210.50 | -0.24% | 1,719,536 |
| Jan 6, 2026 | 205.50 | 211.00 | 205.50 | 211.00 | 211.00 | 2.93% | 2,106,615 |
| Jan 5, 2026 | 208.00 | 210.00 | 203.00 | 205.00 | 205.00 | -0.49% | 2,396,110 |
| Jan 2, 2026 | 202.50 | 208.50 | 202.50 | 206.00 | 206.00 | 1.73% | 1,941,853 |
| Dec 31, 2025 | 202.00 | 204.50 | 202.00 | 202.50 | 202.50 | - | 677,452 |
| Dec 30, 2025 | 201.50 | 203.50 | 200.00 | 202.50 | 202.50 | - | 533,077 |
| Dec 29, 2025 | 201.00 | 204.50 | 200.50 | 202.50 | 202.50 | 1.00% | 779,167 |
| Dec 26, 2025 | 204.00 | 204.00 | 199.50 | 200.50 | 200.50 | -1.23% | 1,027,684 |
| Dec 24, 2025 | 203.00 | 205.00 | 202.00 | 203.00 | 203.00 | 0.50% | 418,277 |
| Dec 23, 2025 | 207.50 | 207.50 | 202.00 | 202.00 | 202.00 | -1.94% | 616,153 |
| Dec 22, 2025 | 207.00 | 207.50 | 205.50 | 206.00 | 206.00 | 0.24% | 632,231 |
| Dec 19, 2025 | 201.00 | 206.00 | 198.50 | 205.50 | 205.50 | 3.27% | 1,131,673 |
| Dec 18, 2025 | 201.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.00% | 478,026 |
| Dec 17, 2025 | 204.00 | 204.00 | 200.00 | 201.00 | 201.00 | -0.99% | 1,044,594 |
| Dec 16, 2025 | 205.00 | 205.50 | 198.00 | 203.00 | 203.00 | -1.46% | 1,956,173 |
| Dec 15, 2025 | 200.00 | 208.50 | 200.00 | 206.00 | 206.00 | 1.23% | 786,898 |
| Dec 12, 2025 | 205.50 | 206.00 | 203.00 | 203.50 | 203.50 | -0.49% | 572,561 |
| Dec 11, 2025 | 207.00 | 209.00 | 204.00 | 204.50 | 204.50 | 0.25% | 1,168,250 |
| Dec 10, 2025 | 204.50 | 207.00 | 204.00 | 204.00 | 204.00 | -0.73% | 1,082,056 |
| Dec 9, 2025 | 210.00 | 210.00 | 205.50 | 205.50 | 205.50 | -1.91% | 667,920 |
| Dec 8, 2025 | 207.50 | 210.50 | 207.50 | 209.50 | 209.50 | 1.45% | 466,559 |
| 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 |