PixArt Imaging Inc. (TPEX:3227)
Taiwan
· Delayed Price · Currency is TWD 206.50
-2.50 (-1.20%)
Apr 29, 2026, 1:20 PM CST
PixArt Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 205.50 | 213.50 | 204.00 | 209.00 | 209.00 | 1.70% | 1,345,788 |
| Apr 27, 2026 | 213.00 | 213.00 | 204.00 | 205.50 | 205.50 | -3.07% | 2,676,194 |
| Apr 24, 2026 | 221.00 | 221.50 | 210.50 | 212.00 | 212.00 | -1.40% | 4,757,321 |
| Apr 23, 2026 | 236.00 | 236.50 | 210.00 | 215.00 | 215.00 | -2.27% | 10,450,392 |
| Apr 22, 2026 | 202.50 | 220.00 | 202.50 | 220.00 | 220.00 | 10.00% | 6,374,214 |
| Apr 21, 2026 | 201.50 | 203.00 | 198.00 | 200.00 | 200.00 | - | 2,250,481 |
| Apr 20, 2026 | 198.50 | 201.50 | 197.00 | 200.00 | 200.00 | 1.01% | 1,178,943 |
| Apr 17, 2026 | 201.50 | 203.00 | 196.00 | 198.00 | 198.00 | - | 1,101,199 |
| Apr 16, 2026 | 192.50 | 200.00 | 192.50 | 198.00 | 198.00 | 3.94% | 1,875,795 |
| Apr 15, 2026 | 192.50 | 194.00 | 190.50 | 190.50 | 190.50 | - | 1,236,981 |
| Apr 14, 2026 | 190.00 | 191.00 | 189.00 | 190.50 | 190.50 | 1.33% | 735,730 |
| Apr 13, 2026 | 187.50 | 189.50 | 186.00 | 188.00 | 188.00 | 0.27% | 589,858 |
| Apr 10, 2026 | 188.50 | 191.00 | 187.50 | 187.50 | 187.50 | 0.27% | 713,792 |
| Apr 9, 2026 | 189.00 | 189.00 | 187.00 | 187.00 | 187.00 | -1.06% | 719,531 |
| Apr 8, 2026 | 185.00 | 190.00 | 185.00 | 189.00 | 189.00 | 3.56% | 868,824 |
| Apr 7, 2026 | 183.00 | 183.00 | 180.50 | 182.50 | 182.50 | 1.39% | 418,075 |
| Apr 2, 2026 | 184.00 | 184.00 | 178.50 | 180.00 | 180.00 | -1.37% | 621,248 |
| Apr 1, 2026 | 182.50 | 183.50 | 181.00 | 182.50 | 182.50 | 3.11% | 737,385 |
| Mar 31, 2026 | 183.50 | 187.00 | 176.50 | 177.00 | 177.00 | -4.58% | 1,584,161 |
| Mar 30, 2026 | 185.00 | 188.00 | 184.50 | 185.50 | 185.50 | -2.11% | 624,424 |
| Mar 27, 2026 | 187.00 | 189.50 | 186.50 | 189.50 | 189.50 | - | 602,411 |
| Mar 26, 2026 | 193.00 | 195.00 | 189.50 | 189.50 | 189.50 | -1.81% | 705,489 |
| Mar 25, 2026 | 192.50 | 193.50 | 191.50 | 193.00 | 193.00 | 2.12% | 374,992 |
| Mar 24, 2026 | 194.50 | 194.50 | 188.50 | 189.00 | 189.00 | -0.79% | 561,215 |
| Mar 23, 2026 | 190.50 | 195.50 | 188.50 | 190.50 | 190.50 | -2.31% | 631,285 |
| Mar 20, 2026 | 191.50 | 197.50 | 190.00 | 195.00 | 195.00 | 2.36% | 925,871 |
| Mar 19, 2026 | 196.50 | 198.00 | 190.50 | 190.50 | 190.50 | -3.54% | 1,025,363 |
| Mar 18, 2026 | 198.50 | 199.00 | 196.50 | 197.50 | 197.50 | 0.25% | 701,522 |
| Mar 17, 2026 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | -0.51% | 686,883 |
| Mar 16, 2026 | 200.00 | 200.00 | 196.50 | 198.00 | 198.00 | - | 626,383 |
| Mar 13, 2026 | 197.00 | 200.00 | 194.00 | 198.00 | 198.00 | - | 560,631 |
| Mar 12, 2026 | 198.00 | 202.50 | 194.00 | 198.00 | 198.00 | - | 1,070,638 |
| Mar 11, 2026 | 192.50 | 199.00 | 191.00 | 198.00 | 198.00 | 4.49% | 859,173 |
| Mar 10, 2026 | 190.00 | 192.00 | 187.50 | 189.50 | 189.50 | 2.71% | 734,472 |
| 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 |