Taipei Exchange - Delayed Quote
TWD
PixArt Imaging Inc. (3227.TWO)
170.50
-3.50
(-2.01%)
At close: November 6 at 1:30:13 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
157.00
173.00
157.00
170.50
170.50
2,149,131
Nov 5, 2026
176.00
178.50
174.00
174.00
174.00
653,060
Nov 4, 2026
177.50
180.00
171.50
177.50
177.50
935,200
Nov 3, 2026
180.50
182.50
174.50
175.00
175.00
964,155
Nov 2, 2026
179.00
186.00
179.00
180.50
180.50
1,023,115
Oct 30, 2026
180.00
183.50
179.50
180.50
180.50
964,394
Oct 29, 2026
186.00
186.00
182.50
183.00
183.00
551,101
Oct 28, 2026
185.50
187.00
185.50
186.50
186.50
402,147
Oct 27, 2026
183.00
185.50
182.00
185.00
185.00
523,109
Oct 23, 2026
183.00
183.00
183.00
183.00
183.00
-
Oct 22, 2026
186.00
186.00
182.50
183.00
183.00
514,251
Oct 21, 2026
183.50
186.00
183.00
185.00
185.00
737,622
Oct 20, 2026
182.00
184.00
181.50
182.50
182.50
528,229
Oct 19, 2026
186.00
187.50
181.50
182.00
182.00
1,254,152
Oct 16, 2026
188.50
190.50
185.50
188.50
188.50
1,585,093
Oct 15, 2026
185.00
189.00
183.50
187.50
187.50
1,179,350
Oct 14, 2026
186.50
188.50
185.50
188.00
188.00
605,854
Oct 13, 2026
186.00
187.00
183.00
186.00
186.00
1,063,232
Oct 12, 2026
187.00
188.00
185.50
187.00
187.00
569,250
Oct 8, 2026
185.50
188.00
185.50
187.00
187.00
627,100
Oct 7, 2026
187.00
188.00
186.00
186.50
186.50
492,482
Oct 6, 2026
189.50
189.50
186.50
188.50
188.50
701,481
Oct 5, 2026
189.00
190.00
187.50
188.50
188.50
937,704
Oct 2, 2026
185.00
187.50
184.00
187.50
187.50
815,313
Oct 1, 2026
184.50
186.00
184.00
185.50
185.50
605,924
Sep 30, 2026
187.00
187.50
184.00
185.00
185.00
705,124
Sep 29, 2026
184.00
188.50
184.00
185.50
185.50
590,236
Sep 24, 2026
185.00
185.50
183.50
183.50
183.50
352,045
Sep 23, 2026
185.00
186.50
184.00
185.50
185.50
570,182
Sep 22, 2026
186.50
186.50
184.00
184.00
184.00
805,300
Sep 21, 2026
187.00
187.00
184.00
184.00
184.00
532,259
Sep 18, 2026
184.00
186.00
182.50
186.00
186.00
603,369
Sep 17, 2026
184.50
186.00
182.00
182.50
182.50
659,033
Sep 16, 2026
180.50
184.50
180.00
184.00
184.00
450,151
Sep 15, 2026
182.00
182.00
180.00
180.00
180.00
519,036
Sep 14, 2026
181.50
182.50
179.50
181.00
181.00
500,176
Sep 11, 2026
182.00
182.50
180.50
181.50
181.50
573,746
Sep 10, 2026
186.00
187.00
183.50
183.50
183.50
489,026
Sep 9, 2026
186.00
187.00
185.00
185.50
185.50
641,749
Sep 8, 2026
190.50
191.00
186.00
186.50
186.50
902,200
Sep 7, 2026
192.50
193.00
190.00
190.50
190.50
684,054
Sep 4, 2026
194.00
194.00
189.50
192.00
192.00
436,027
Sep 3, 2026
195.50
196.50
191.50
191.50
191.50
534,201
Sep 2, 2026
195.00
199.50
195.00
195.50
195.50
430,066
Sep 1, 2026
195.50
198.00
194.50
196.50
196.50
499,183
Aug 31, 2026
195.00
196.00
191.50
192.00
192.00
862,061
Aug 28, 2026
199.50
201.50
197.00
197.00
197.00
583,098
Aug 27, 2026
198.50
199.00
196.50
198.00
198.00
547,119
Aug 26, 2026
194.00
198.50
194.00
197.50
197.50
528,304
Aug 25, 2026
193.00
195.00
188.00
194.00
194.00
621,005
Aug 24, 2026
195.50
197.00
193.00
193.00
193.00
699,198
Aug 21, 2026
198.50
199.00
194.50
195.00
195.00
833,090
Aug 20, 2026
199.00
200.50
195.50
200.00
200.00
827,354
Aug 19, 2026
194.00
200.00
192.50
198.00
198.00
585,061
Aug 18, 2026
198.50
201.00
195.50
196.50
196.50
794,379
Aug 17, 2026
198.50
200.50
196.50
198.50
198.50
575,095
Aug 14, 2026
201.50
202.00
198.00
198.00
198.00
777,254
Aug 13, 2026
205.50
206.00
200.00
201.50
201.50
1,218,499
Aug 12, 2026
205.00
206.00
202.50
204.00
204.00
1,362,366
Aug 11, 2026
208.00
210.50
205.50
209.00
209.00
877,486
Aug 10, 2026
210.00
214.50
208.50
210.00
210.00
1,801,185
Aug 7, 2026
205.50
211.00
204.50
205.50
205.50
1,909,053
Aug 6, 2026
206.50
207.50
200.50
204.00
204.00
894,419
Aug 5, 2026
207.50
210.00
206.50
209.50
209.50
1,565,498
Aug 4, 2026
196.00
205.50
196.00
205.50
205.50
1,233,171
Aug 3, 2026
190.50
199.50
190.50
197.00
197.00
1,289,100
Jul 31, 2026
190.00
194.50
189.50
192.00
192.00
1,483,051
Jul 30, 2026
181.50
187.50
180.00
181.00
181.00
911,212
Jul 29, 2026
190.50
191.00
179.00
185.00
185.00
1,569,135
Jul 28, 2026
194.50
194.50
189.00
190.00
190.00
1,103,248
Jul 27, 2026
200.00
202.50
194.50
198.50
198.50
739,454
Jul 24, 2026
199.50
203.00
197.00
201.00
201.00
973,210
Jul 23, 2026
201.50
203.50
198.00
202.00
202.00
1,293,013
Jul 22, 2026
196.50
203.50
196.50
201.50
201.50
2,067,387
Jul 21, 2026
183.00
193.50
182.50
193.00
193.00
1,682,052
Jul 20, 2026
179.50
183.50
174.50
182.50
182.50
2,003,723
Jul 17, 2026
187.00
187.00
177.50
178.00
178.00
2,938,026
Jul 16, 2026
195.00
195.00
188.50
190.00
190.00
2,378,393
Jul 15, 2026
200.00
200.50
195.00
196.50
196.50
2,054,594
Jul 14, 2026
201.50
203.00
188.50
198.50
198.50
3,270,650
Jul 13, 2026
10.007005
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
211.00
213.00
199.50
201.00
201.00
4,216,583
Jul 9, 2026
229.00
229.00
220.50
221.50
211.49
3,066,589
Jul 8, 2026
233.50
236.00
226.00
228.00
217.70
3,100,176
Jul 7, 2026
238.50
245.00
232.00
232.00
221.52
5,749,930
Jul 6, 2026
238.00
250.00
235.50
235.50
224.86
7,973,750
Jul 3, 2026
235.00
242.00
233.50
235.00
224.38
3,522,532
Jul 2, 2026
232.00
241.00
229.00
235.00
224.38
5,094,172
Jul 1, 2026
244.00
250.00
230.00
230.50
220.09
10,127,550
Jun 30, 2026
233.50
241.00
232.50
238.00
227.25
9,077,829
Jun 29, 2026
215.50
233.50
215.50
233.50
222.95
5,692,695
Jun 26, 2026
227.50
229.00
212.00
212.50
202.90
3,716,024
Jun 25, 2026
231.00
237.00
227.50
227.50
217.22
4,067,238
Jun 24, 2026
226.50
228.50
223.50
228.50
218.18
1,084,459
Jun 23, 2026
232.50
234.50
227.50
228.00
217.70
2,147,941
Jun 22, 2026
228.00
235.50
228.00
230.00
219.61
3,803,897
Jun 18, 2026
218.50
225.00
218.00
225.00
214.83
2,002,629
Jun 17, 2026
215.00
218.00
214.00
217.50
207.67
617,766
Jun 16, 2026
219.00
219.00
214.50
215.50
205.76
583,183
Jun 15, 2026
222.00
222.00
216.00
216.00
206.24
817,619
Jun 12, 2026
216.50
222.50
216.00
216.00
206.24
1,378,731
Jun 11, 2026
212.50
215.50
206.00
213.00
203.38
1,036,336
Jun 10, 2026
217.00
222.00
212.00
212.00
202.42
1,057,977
Jun 9, 2026
217.00
220.50
213.50
219.50
209.58
1,085,148
Jun 8, 2026
208.00
213.00
205.50
211.00
201.47
1,750,817
Jun 5, 2026
228.00
229.50
217.50
225.00
214.83
1,891,388
Jun 4, 2026
232.50
232.50
227.00
228.00
217.70
1,619,276
Jun 3, 2026
237.50
238.00
232.00
233.00
222.47
2,211,779
Jun 2, 2026
233.00
236.00
229.50
235.00
224.38
2,840,511
Jun 1, 2026
227.50
233.00
221.50
233.00
222.47
3,180,386
May 29, 2026
230.00
230.50
225.00
227.50
217.22
1,403,755
May 28, 2026
230.00
240.50
223.00
225.50
215.31
4,685,700
May 27, 2026
238.00
238.50
224.00
226.50
216.27
2,809,071
May 26, 2026
235.50
237.00
230.50
236.00
225.34
2,660,625
May 25, 2026
235.50
236.00
231.50
232.50
222.00
2,683,287
May 22, 2026
234.00
234.00
227.50
233.00
222.47
2,664,557
May 21, 2026
227.50
230.50
225.50
229.00
218.65
2,326,327
May 20, 2026
218.50
230.50
218.00
223.50
213.40
2,769,792
May 19, 2026
221.00
230.50
218.00
218.50
208.63
1,971,184
May 18, 2026
217.50
223.50
213.50
221.00
211.02
1,343,242
May 15, 2026
230.00
233.50
220.00
220.00
210.06
2,777,160
May 14, 2026
224.50
230.00
224.00
228.00
217.70
2,265,315
May 13, 2026
227.00
233.00
221.50
223.00
212.93
3,036,886
May 12, 2026
232.00
233.00
224.00
228.50
218.18
2,419,484
May 11, 2026
229.50
234.50
224.50
231.50
221.04
4,092,386
May 8, 2026
217.00
231.00
215.50
226.50
216.27
6,095,772
May 7, 2026
219.00
221.00
216.50
217.00
207.20
1,864,435
May 6, 2026
216.00
217.00
210.00
216.00
206.24
2,142,646
May 5, 2026
209.00
216.00
208.00
213.00
203.38
1,667,585
May 4, 2026
209.50
210.50
205.50
209.00
199.56
1,422,716
Apr 30, 2026
208.00
209.00
204.50
207.50
198.13
1,268,411
Apr 29, 2026
209.00
211.50
204.50
206.50
197.17
1,311,775
Apr 28, 2026
205.50
213.50
204.00
209.00
199.56
1,313,501
Apr 27, 2026
213.00
213.00
204.00
205.50
196.22
2,631,598
Apr 24, 2026
221.00
221.50
210.50
212.00
202.42
4,677,434
Apr 23, 2026
236.00
236.50
210.00
215.00
205.29
10,540,715
Apr 22, 2026
202.50
220.00
202.50
220.00
210.06
6,187,742
Apr 21, 2026
201.50
203.00
198.00
200.00
190.96
2,197,959
Apr 20, 2026
198.50
201.50
197.00
200.00
190.96
1,138,270
Apr 17, 2026
201.50
203.00
196.00
198.00
189.05
1,077,600
Apr 16, 2026
192.50
200.00
192.50
198.00
189.05
1,824,835
Apr 15, 2026
192.50
194.00
190.50
190.50
181.89
1,219,127
Apr 14, 2026
190.00
191.00
189.00
190.50
181.89
715,365
Apr 13, 2026
187.50
189.50
186.00
188.00
179.51
577,858
Apr 10, 2026
188.50
191.00
187.50
187.50
179.03
697,123
Apr 9, 2026
189.00
189.00
187.00
187.00
178.55
704,515
Apr 8, 2026
185.00
190.00
185.00
189.00
180.46
840,298
Apr 7, 2026
183.00
183.00
180.50
182.50
174.25
404,228
Apr 2, 2026
184.00
184.00
178.50
180.00
171.87
595,260
Apr 1, 2026
182.50
183.50
181.00
182.50
174.25
725,125
Mar 31, 2026
183.50
187.00
176.50
177.00
169.00
1,519,322
Mar 30, 2026
185.00
188.00
184.50
185.50
177.12
599,151
Mar 27, 2026
187.00
189.50
186.50
189.50
180.94
583,383
Mar 26, 2026
193.00
195.00
189.50
189.50
180.94
686,365
Mar 25, 2026
192.50
193.50
191.50
193.00
184.28
363,286
Mar 24, 2026
194.50
194.50
188.50
189.00
180.46
543,297
Mar 23, 2026
190.50
195.50
188.50
190.50
181.89
612,206
Mar 20, 2026
191.50
197.50
190.00
195.00
186.19
904,219
Mar 19, 2026
196.50
198.00
190.50
190.50
181.89
983,211
Mar 18, 2026
198.50
199.00
196.50
197.50
188.58
684,447
Mar 17, 2026
199.00
200.00
197.00
197.00
188.10
669,825
Mar 16, 2026
200.00
200.00
196.50
198.00
189.05
613,631
Mar 13, 2026
197.00
200.00
194.00
198.00
189.05
550,646
Mar 12, 2026
198.00
202.50
194.00
198.00
189.05
1,050,308
Mar 11, 2026
192.50
199.00
191.00
198.00
189.05
828,622
Mar 10, 2026
190.00
192.00
187.50
189.50
180.94
720,184
Mar 9, 2026
189.00
189.00
183.00
184.50
176.16
1,478,964
Mar 6, 2026
195.50
198.00
193.50
197.00
188.10
530,343
Mar 5, 2026
195.00
196.50
192.00
195.50
186.67
830,100
Mar 4, 2026
196.00
196.00
189.00
189.00
180.46
1,574,500
Mar 3, 2026
204.00
204.50
196.50
198.00
189.05
1,233,960
Mar 2, 2026
201.00
206.50
198.50
203.00
193.83
1,191,148
Feb 26, 2026
206.00
209.00
205.50
206.00
196.69
1,414,274
Feb 25, 2026
207.00
208.00
203.50
206.00
196.69
1,851,700
Feb 24, 2026
198.50
205.00
198.50
205.00
195.74
1,630,672
Feb 23, 2026
192.50
201.50
191.50
198.00
189.05
1,877,611
Feb 11, 2026
193.50
193.50
190.00
191.00
182.37
1,223,013
Feb 10, 2026
189.00
195.00
189.00
193.50
184.76
2,014,699
Feb 9, 2026
189.50
190.00
185.00
185.50
177.12
1,381,301
Feb 6, 2026
191.00
191.00
185.00
187.00
178.55
2,102,493
Feb 5, 2026
194.00
196.00
190.00
192.00
183.33
1,320,635
Feb 4, 2026
194.00
196.50
192.00
195.50
186.67
1,289,400
Feb 3, 2026
198.00
198.50
191.50
192.00
183.33
1,284,974
Feb 2, 2026
198.50
199.50
190.00
195.00
186.19
1,953,729
Jan 30, 2026
207.50
207.50
199.00
199.50
190.49
2,182,747
Jan 29, 2026
216.00
216.00
208.50
208.50
199.08
1,627,207
Jan 28, 2026
217.50
218.00
214.00
214.50
204.81
1,944,719
Jan 27, 2026
217.50
219.00
215.00
216.00
206.24
2,371,925
Jan 26, 2026
216.50
216.50
210.50
215.50
205.76
2,669,382
Jan 23, 2026
207.50
219.50
207.50
216.50
206.72
3,868,881
Jan 22, 2026
206.50
209.00
205.50
206.50
197.17
1,440,634
Jan 21, 2026
207.50
209.50
204.50
204.50
195.26
1,941,295
Jan 20, 2026
208.50
210.50
206.50
210.50
200.99
1,288,598
Jan 19, 2026
209.00
210.50
206.00
208.50
199.08
1,185,790
Jan 16, 2026
209.50
211.00
207.00
209.00
199.56
1,042,653
Jan 15, 2026
211.00
211.00
206.00
209.00
199.56
1,341,354
Jan 14, 2026
209.50
211.50
208.50
211.50
201.94
1,118,289
Jan 13, 2026
210.50
213.50
206.00
208.00
198.60
1,730,582
Jan 12, 2026
208.00
210.00
206.00
209.50
200.04
854,544
Jan 9, 2026
208.00
208.50
202.50
208.00
198.60
1,101,443
Jan 8, 2026
210.00
210.00
205.00
206.50
197.17
1,097,556
Jan 7, 2026
213.50
213.50
207.50
210.50
200.99
1,677,079
Jan 6, 2026
205.50
211.00
205.50
211.00
201.47
2,051,866
Jan 5, 2026
208.00
210.00
203.00
205.00
195.74
2,344,711
Jan 2, 2026
202.50
208.50
202.50
206.00
196.69
1,908,007
Dec 31, 2025
202.00
204.50
202.00
202.50
193.35
664,200
Dec 30, 2025
201.50
203.50
200.00
202.50
193.35
518,150
Dec 29, 2025
201.00
204.50
200.50
202.50
193.35
762,423
Dec 26, 2025
204.00
204.00
199.50
200.50
191.44
998,751
Dec 24, 2025
203.00
205.00
202.00
203.00
193.83
409,012
Dec 23, 2025
207.50
207.50
202.00
202.00
192.87
596,206
Dec 22, 2025
207.00
207.50
205.50
206.00
196.69
616,801
Dec 19, 2025
201.00
206.00
198.50
205.50
196.22
1,113,767
Dec 18, 2025
201.00
202.00
199.00
199.00
190.01
466,197
Dec 17, 2025
204.00
204.00
200.00
201.00
191.92
1,029,101
Dec 16, 2025
205.00
205.50
198.00
203.00
193.83
1,915,742
Dec 15, 2025
200.00
208.50
200.00
206.00
196.69
774,103
Dec 12, 2025
205.50
206.00
203.00
203.50
194.31
554,570
Dec 11, 2025
207.00
209.00
204.00
204.50
195.26
1,143,500
Dec 10, 2025
204.50
207.00
204.00
204.00
194.78
1,066,356
Dec 9, 2025
210.00
210.00
205.50
205.50
196.22
644,098
Dec 8, 2025
207.50
210.50
207.50
209.50
200.04
455,244
Dec 5, 2025
207.00
208.00
204.00
206.50
197.17
638,971
Dec 4, 2025
208.50
210.50
206.50
206.50
197.17
418,488
Dec 3, 2025
209.00
211.00
207.50
207.50
198.13
534,081
Dec 2, 2025
210.50
211.50
208.00
209.00
199.56
635,030
Dec 1, 2025
210.50
211.00
208.00
209.00
199.56
755,270
Nov 28, 2025
209.00
210.50
208.00
209.00
199.56
620,058
Nov 27, 2025
211.50
211.50
207.50
208.00
198.60
673,919
Nov 26, 2025
207.00
210.00
206.50
208.50
199.08
1,154,420
Nov 25, 2025
202.00
205.00
201.50
204.50
195.26
899,510
Nov 24, 2025
202.00
202.00
196.50
198.00
189.05
1,322,123
Nov 21, 2025
201.00
204.00
196.50
198.00
189.05
1,593,166
Nov 20, 2025
204.50
208.00
203.00
206.00
196.69
1,315,324
Nov 19, 2025
202.00
205.50
199.50
199.50
190.49
1,586,070
Nov 18, 2025
210.00
210.50
203.00
203.00
193.83
2,065,256
Nov 17, 2025
214.50
215.50
210.50
211.00
201.47
1,792,414
Nov 14, 2025
218.00
223.50
213.00
213.00
203.38
2,941,644
Nov 13, 2025
226.00
226.00
221.50
222.50
212.45
2,017,449
Nov 12, 2025
225.50
228.00
223.00
225.00
214.83
1,250,031
Nov 11, 2025
230.00
231.00
224.00
224.00
213.88
1,423,838
Nov 10, 2025
226.00
230.00
220.50
228.00
217.70
1,796,881
Nov 7, 2025
229.50
232.00
226.00
226.00
215.79
1,613,761
Nov 6, 2025
234.00
237.00
231.00
231.00
220.56
1,178,587
