Pacific Image Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	21.100	22.000	20.500	21.250	42.256	166,959
2022-05-13	21.950	21.950	20.550	21.200	42.156	77,445
2022-05-12	22.100	22.200	20.000	22.000	43.747	187,577
2022-05-11	21.000	22.450	20.000	22.150	44.045	309,780
2022-05-10	19.200	20.900	18.550	20.750	41.262	163,439
2022-05-09	20.600	20.600	19.500	19.500	38.776	130,248
2022-05-06	18.300	20.800	17.400	20.800	41.361	250,439
2022-05-05	17.300	18.950	17.300	18.950	37.682	91,023
2022-05-04	17.800	18.000	17.000	17.250	34.302	48,277
2022-05-03	18.350	18.350	17.300	17.650	35.097	22,630
2022-04-29	18.450	18.450	17.750	17.750	35.296	40,231
2022-04-28	18.200	19.650	17.500	19.650	39.074	29,167
2022-04-27	18.050	18.400	17.750	17.900	35.594	42,745
2022-04-26	19.050	19.600	18.850	18.850	37.483	57,329
2022-04-25	19.200	19.850	17.950	19.050	37.881	67,890
2022-04-22	19.450	20.500	19.450	19.900	39.571	59,843
2022-04-21	20.200	20.200	19.600	19.600	38.975	63,867
2022-04-20	20.950	20.950	19.950	19.950	39.671	66,884
2022-04-19	20.000	20.150	19.800	20.050	39.870	65,878
2022-04-18	20.000	20.450	19.850	19.900	39.571	64,872
2022-04-15	20.400	20.900	20.000	20.050	39.870	72,416
2022-04-14	20.600	21.000	20.400	20.400	40.566	106,109
2022-04-13	21.000	21.000	20.350	20.850	41.460	128,739
2022-04-12	20.000	21.000	19.600	20.700	41.162	201,156
2022-04-11	21.850	22.350	21.600	21.600	42.952	282,121
2022-04-08	22.700	24.000	22.650	24.000	47.724	483,780
2022-04-07	20.000	21.850	20.000	21.850	43.449	208,699
2022-04-06	20.650	20.650	19.500	19.900	39.571	60,346
2022-04-01	20.100	21.400	19.950	20.700	41.162	84,988
2022-03-31	21.150	21.250	20.200	20.200	40.168	133,768
2022-03-30	21.950	22.450	21.300	21.350	42.455	161,427
2022-03-29	22.500	22.650	21.450	21.550	42.852	214,734
2022-03-28	23.500	23.500	22.800	22.850	45.437	96,051
2022-03-25	24.600	24.850	23.550	23.900	47.525	227,809
2022-03-24	23.350	25.300	22.000	25.000	49.713	357,051
2022-03-23	24.550	24.550	23.050	23.350	46.432	266,531
2022-03-22	24.000	24.950	22.950	24.650	49.017	555,190
2022-03-21	22.100	22.850	22.100	22.850	45.437	355,040
2022-03-18	19.000	20.800	19.000	20.800	41.361	193,109
2022-03-17	17.500	18.950	17.500	18.950	37.682	131,254
2022-03-16	18.250	18.250	17.100	17.250	34.302	83,982
2022-03-15	19.500	19.500	17.750	17.750	35.296	118,682
2022-03-14	19.900	19.900	18.300	19.050	37.881	96,554
2022-03-11	19.850	20.350	17.900	18.800	37.384	184,560
2022-03-10	20.500	20.500	19.750	19.850	39.472	140,809
2022-03-09	18.500	20.950	18.500	19.950	39.671	150,364
2022-03-08	20.000	21.500	19.600	19.600	38.975	254,462
2022-03-07	24.200	24.250	21.450	21.700	43.151	157,404
2022-03-04	23.500	24.300	23.250	23.600	46.929	97,057
2022-03-03	24.350	24.400	23.350	23.950	47.625	124,716
2022-03-02	24.950	24.950	24.050	24.100	47.923	148,855
2022-03-01	24.200	25.100	24.200	25.000	49.713	212,219
2022-02-25	23.150	25.000	23.150	24.550	48.818	249,433
2022-02-24	23.100	25.600	22.450	24.150	48.022	399,797
2022-02-23	24.650	24.650	23.450	23.900	47.525	154,890
2022-02-22	25.800	25.950	24.000	24.500	48.718	257,982
2022-02-21	24.200	26.800	24.150	25.900	51.502	216,242
2022-02-18	24.900	26.300	23.300	25.300	50.309	277,595
2022-02-17	26.950	26.950	25.050	25.050	49.812	325,369
2022-02-16	27.200	28.500	26.300	27.300	54.286	326,375

← NewerPage 19 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.