Pacific Image Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	29.300	29.700	25.400	27.200	54.087	789,537
2022-02-14	27.800	27.800	26.900	27.800	55.281	443,046
2022-02-11	23.900	25.300	23.800	25.300	50.309	454,109
2022-02-10	23.500	23.800	22.500	23.000	45.736	406,335
2022-02-09	24.950	25.600	22.500	24.500	48.718	540,606
2022-02-08	23.000	23.450	23.000	23.450	46.631	186,069
2022-02-07	19.600	21.350	19.600	21.350	42.455	183,051
2022-01-26	17.700	19.450	17.650	19.450	38.676	245,410
2022-01-25	19.350	19.350	17.700	17.700	35.197	125,219
2022-01-24	20.500	20.500	18.900	19.500	38.776	214,734
2022-01-21	20.000	21.300	19.050	20.950	41.659	433,994
2022-01-20	18.900	20.050	18.650	20.050	39.870	392,254
2022-01-19	16.400	18.250	16.300	18.250	36.290	262,005
2022-01-18	16.350	17.600	16.350	16.600	33.009	125,722
2022-01-17	16.500	18.350	16.500	17.700	35.197	105,104
2022-01-14	18.100	18.300	17.550	17.600	34.998	191,601
2022-01-13	19.500	21.350	19.500	19.500	38.776	217,248
2022-01-12	18.750	20.200	18.750	20.000	39.770	258,988
2022-01-11	20.000	20.000	18.250	18.400	36.589	116,167
2022-01-10	18.000	20.250	18.000	20.250	40.267	248,930
2022-01-07	19.800	19.800	18.000	18.450	36.688	83,982
2022-01-06	18.800	20.000	18.400	19.350	38.478	115,664
2022-01-05	20.800	20.800	18.750	18.800	37.384	255,971
2022-01-04	22.950	22.950	20.500	20.800	41.361	178,525
2022-01-03	23.200	23.200	20.450	21.350	42.455	467,184
2021-12-30	20.500	21.350	19.450	21.350	42.455	837,814
2021-12-29	18.800	19.450	18.100	19.450	38.676	423,433
2021-12-28	15.900	17.700	15.550	17.700	35.197	531,051
2021-12-27	15.000	16.100	15.000	16.100	32.015	323,861
2021-12-24	13.500	14.650	13.250	14.650	29.132	197,635
2021-12-23	13.700	13.750	13.350	13.350	26.547	18,606
2021-12-22	13.350	13.500	13.300	13.300	26.447	12,069
2021-12-21	13.700	13.700	13.300	13.300	26.447	20,115
2021-12-20	13.000	13.500	13.000	13.400	26.646	35,705
2021-12-17	14.300	14.300	13.300	13.300	26.447	53,306
2021-12-16	14.300	14.600	13.850	14.300	28.436	63,867
2021-12-15	14.250	14.400	13.450	14.400	28.635	85,994
2021-12-14	15.400	15.400	13.950	14.000	27.839	255,468
2021-12-13	14.200	15.450	14.150	15.450	30.722	391,248
2021-12-10	12.900	14.050	12.900	14.050	27.939	286,647
2021-12-09	13.000	13.050	12.650	12.800	25.453	36,710
2021-12-08	12.700	14.000	12.450	13.450	26.745	117,173
2021-12-07	12.000	13.300	12.000	13.300	26.447	173,497
2021-12-06	11.700	12.200	11.700	12.100	24.061	26,150
2021-12-03	11.800	11.800	11.500	11.500	22.868	15,589
2021-12-02	11.850	11.900	11.700	11.750	23.365	11,063
2021-12-01	11.700	12.400	11.700	12.000	23.862	30,173
2021-11-30	11.900	11.950	11.700	11.700	23.266	34,699
2021-11-29	11.150	12.250	11.150	11.950	23.763	46,768
2021-11-26	11.300	11.500	11.100	11.150	22.172	17,601
2021-11-25	11.600	11.600	11.400	11.400	22.669	19,612
2021-11-24	11.750	11.750	11.500	11.700	23.266	9,554
2021-11-23	12.100	12.200	11.750	11.750	23.365	20,115
2021-11-22	12.400	12.500	12.050	12.050	23.962	26,150
2021-11-19	12.250	12.500	12.050	12.050	23.962	38,722
2021-11-18	12.600	12.900	12.400	12.400	24.658	52,803
2021-11-17	12.200	13.750	12.100	13.050	25.950	162,433
2021-11-16	11.300	12.500	11.300	12.500	24.856	54,312
2021-11-15	12.250	12.300	11.050	11.450	22.768	59,843
2021-11-12	11.850	12.600	11.850	12.150	24.160	173,497

← NewerPage 20 of 21 · 1,221 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.