Pacific Image Electronics Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.900	17.350	16.500	16.700	33.208	66,884
2022-08-08	16.800	18.050	16.500	17.300	34.401	163,439
2022-08-05	16.850	16.850	16.450	16.450	32.711	119,687
2022-08-04	17.450	17.450	16.000	16.500	32.810	136,283
2022-08-03	17.050	18.300	16.200	17.500	34.799	337,439
2022-08-02	17.000	17.750	16.700	17.750	35.296	530,046
2022-08-01	16.150	16.150	16.150	16.150	32.114	87,502
2022-07-29	13.550	14.700	13.550	14.700	29.231	96,554
2022-07-28	14.350	14.350	13.150	13.400	26.646	68,393
2022-07-27	14.100	14.500	14.000	14.350	28.535	44,757
2022-07-26	15.200	15.200	13.900	14.000	27.839	141,814
2022-07-25	14.500	15.250	14.000	15.250	30.325	279,606
2022-07-22	13.900	13.900	13.900	13.900	27.640	56,826
2022-07-21	11.500	12.650	11.500	12.650	25.155	75,433
2022-07-20	11.500	11.500	11.400	11.500	22.868	15,589
2022-07-19	11.250	11.350	11.100	11.350	22.570	8,046
2022-07-18	11.300	11.350	11.000	11.350	22.570	24,641
2022-07-15	11.150	11.350	11.100	11.150	22.172	9,554
2022-07-14	11.150	11.350	11.050	11.100	22.072	16,092
2022-07-13	11.400	12.100	11.350	11.350	22.570	35,202
2022-07-12	11.350	11.400	10.700	11.400	22.669	32,184
2022-07-11	12.450	12.450	11.350	11.350	22.570	21,121
2022-07-08	12.300	12.400	12.100	12.150	24.160	22,630
2022-07-07	11.950	12.600	11.950	12.100	24.061	21,121
2022-07-06	13.500	13.500	12.400	12.400	24.658	21,624
2022-07-05	12.900	13.150	12.050	13.150	26.149	29,167
2022-07-04	13.600	13.600	12.900	12.900	25.652	28,161
2022-07-01	13.800	13.800	13.000	13.000	25.851	31,179
2022-06-30	14.400	14.500	13.900	13.900	27.640	55,317
2022-06-29	14.100	14.100	13.800	13.800	27.441	9,554
2022-06-28	14.500	14.600	13.950	14.100	28.038	44,757
2022-06-27	15.750	15.750	14.650	14.650	29.132	22,127
2022-06-24	14.500	14.550	14.200	14.550	28.933	41,236
2022-06-23	15.300	15.300	13.850	14.500	28.833	75,936
2022-06-22	15.600	15.600	15.300	15.550	30.921	13,578
2022-06-21	16.400	16.750	16.250	16.250	32.313	21,624
2022-06-20	16.600	16.600	14.950	15.950	31.717	25,647
2022-06-17	17.000	17.000	16.300	16.450	32.711	28,161
2022-06-16	17.950	17.950	17.000	17.000	33.805	53,306
2022-06-15	17.600	18.000	17.500	17.500	34.799	32,687
2022-06-14	17.450	17.750	17.300	17.550	34.898	31,179
2022-06-13	17.350	18.800	17.350	17.600	34.998	91,023
2022-06-10	17.650	17.700	17.350	17.350	34.501	72,919
2022-06-09	17.800	18.100	17.700	17.700	35.197	71,913
2022-06-08	17.800	17.900	17.550	17.800	35.395	57,832
2022-06-07	17.750	18.200	17.750	17.800	35.395	54,815
2022-06-06	17.900	18.100	17.600	17.700	35.197	77,947
2022-06-02	18.050	18.150	17.850	17.900	35.594	49,786
2022-06-01	18.500	18.500	17.850	17.900	35.594	136,283
2022-05-31	19.550	19.550	17.550	18.050	35.893	353,531
2022-05-30	19.950	19.950	19.500	19.500	38.776	27,156
2022-05-27	19.950	20.000	19.500	19.550	38.875	25,647
2022-05-26	19.700	20.200	19.700	19.800	39.372	15,086
2022-05-25	20.050	20.100	19.500	20.100	39.969	21,624
2022-05-24	20.200	20.200	19.800	20.200	40.168	23,635
2022-05-23	20.050	20.850	20.050	20.300	40.367	67,387
2022-05-20	19.200	20.800	18.950	20.050	39.870	111,138
2022-05-19	19.450	19.450	18.800	19.200	38.179	66,884
2022-05-18	20.600	20.600	19.900	19.950	39.671	74,930
2022-05-17	20.550	21.200	20.400	20.550	40.864	56,826

← NewerPage 18 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.