Comparing Back to the side-by-side chart ↗
PixArt Imaging (3227.TWO) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -3.9% vs the 50-day and -10.7% vs the 200-day average, 27.8% below the 52-week high and +3.4% off the 52-week low; a death cross printed 47 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: PixArt Imaging trades 3.9% below its 50-day and 10.7% below its 200-day moving average. (as of 2026-10-30)
PixArt Imaging designs and sells CMOS image sensors and the supporting chips used mainly for optical mouse tracking, motion sensing and finger navigation. It also makes global shutter image sensors, proximity and ambient-light sensors, and Bluetooth low energy modules used in wearables, gaming controllers, smart-home devices and industrial automation equipment, and offers custom ASIC design work alongside these sensor lines.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 3227.TWO overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 180.00 | 183.50 | 179.50 | 180.50 | -1.37% | 989,706 |
| 2026-10-29 | 186.00 | 186.00 | 182.50 | 183.00 | -1.88% | 551,101 |
| 2026-10-28 | 185.50 | 187.00 | 185.50 | 186.50 | +0.81% | 402,147 |
| 2026-10-27 | 183.00 | 185.50 | 182.00 | 185.00 | +1.09% | 523,109 |
| 2026-10-23 | 183.00 | 183.00 | 183.00 | 183.00 | +0.00% | 0 |
| 2026-10-22 | 186.00 | 186.00 | 182.50 | 183.00 | -1.08% | 514,251 |
| 2026-10-21 | 183.50 | 186.00 | 183.00 | 185.00 | +1.37% | 737,622 |
| 2026-10-20 | 182.00 | 184.00 | 181.50 | 182.50 | +0.27% | 528,229 |
| 2026-10-19 | 186.00 | 187.50 | 181.50 | 182.00 | -3.45% | 1,254,152 |
| 2026-10-16 | 188.50 | 190.50 | 185.50 | 188.50 | +0.53% | 1,585,093 |
| 2026-10-15 | 185.00 | 189.00 | 183.50 | 187.50 | -0.27% | 1,179,350 |
| 2026-10-14 | 186.50 | 188.50 | 185.50 | 188.00 | +1.08% | 605,854 |
| 2026-10-13 | 186.00 | 187.00 | 183.00 | 186.00 | -0.53% | 1,063,232 |
| 2026-10-12 | 187.00 | 188.00 | 185.50 | 187.00 | +0.00% | 569,250 |
| 2026-10-08 | 185.50 | 188.00 | 185.50 | 187.00 | +0.27% | 627,100 |
| 2026-10-07 | 187.00 | 188.00 | 186.00 | 186.50 | -1.06% | 492,482 |
| 2026-10-06 | 189.50 | 189.50 | 186.50 | 188.50 | +0.00% | 701,481 |
| 2026-10-05 | 189.00 | 190.00 | 187.50 | 188.50 | +0.53% | 937,704 |
| 2026-10-02 | 185.00 | 187.50 | 184.00 | 187.50 | +1.08% | 815,313 |
| 2026-10-01 | 184.50 | 186.00 | 184.00 | 185.50 | +0.27% | 605,924 |
| 2026-09-30 | 187.00 | 187.50 | 184.00 | 185.00 | -0.27% | 705,124 |
| 2026-09-29 | 184.00 | 188.50 | 184.00 | 185.50 | +1.09% | 590,236 |
| 2026-09-24 | 185.00 | 185.50 | 183.50 | 183.50 | -1.08% | 352,045 |
| 2026-09-23 | 185.00 | 186.50 | 184.00 | 185.50 | +0.82% | 570,182 |
| 2026-09-22 | 186.50 | 186.50 | 184.00 | 184.00 | +0.00% | 805,300 |
| 2026-09-21 | 187.00 | 187.00 | 184.00 | 184.00 | -1.08% | 532,259 |
| 2026-09-18 | 184.00 | 186.00 | 182.50 | 186.00 | +1.92% | 603,369 |
| 2026-09-17 | 184.50 | 186.00 | 182.00 | 182.50 | -0.82% | 659,033 |
| 2026-09-16 | 180.50 | 184.50 | 180.00 | 184.00 | +2.22% | 450,151 |
| 2026-09-15 | 182.00 | 182.00 | 180.00 | 180.00 | -0.55% | 519,036 |
| 2026-09-14 | 181.50 | 182.50 | 179.50 | 181.00 | -0.28% | 500,176 |
| 2026-09-11 | 182.00 | 182.50 | 180.50 | 181.50 | -1.09% | 573,746 |
| 2026-09-10 | 186.00 | 187.00 | 183.50 | 183.50 | -1.08% | 489,026 |
| 2026-09-09 | 186.00 | 187.00 | 185.00 | 185.50 | -0.54% | 641,749 |
| 2026-09-08 | 190.50 | 191.00 | 186.00 | 186.50 | -2.10% | 902,200 |
| 2026-09-07 | 192.50 | 193.00 | 190.00 | 190.50 | -0.78% | 684,054 |
| 2026-09-04 | 194.00 | 194.00 | 189.50 | 192.00 | +0.26% | 436,027 |
| 2026-09-03 | 195.50 | 196.50 | 191.50 | 191.50 | -2.05% | 534,201 |
| 2026-09-02 | 195.00 | 199.50 | 195.00 | 195.50 | -0.51% | 430,066 |
| 2026-09-01 | 195.50 | 198.00 | 194.50 | 196.50 | +2.34% | 499,183 |
| 2026-08-31 | 195.00 | 196.00 | 191.50 | 192.00 | -2.54% | 862,061 |
| 2026-08-28 | 199.50 | 201.50 | 197.00 | 197.00 | -0.51% | 583,098 |
| 2026-08-27 | 198.50 | 199.00 | 196.50 | 198.00 | +0.25% | 547,119 |
| 2026-08-26 | 194.00 | 198.50 | 194.00 | 197.50 | +1.80% | 528,304 |
| 2026-08-25 | 193.00 | 195.00 | 188.00 | 194.00 | +0.52% | 621,005 |
| 2026-08-24 | 195.50 | 197.00 | 193.00 | 193.00 | -1.03% | 699,198 |
| 2026-08-21 | 198.50 | 199.00 | 194.50 | 195.00 | -2.50% | 833,090 |
| 2026-08-20 | 199.00 | 200.50 | 195.50 | 200.00 | +1.01% | 827,354 |
| 2026-08-19 | 194.00 | 200.00 | 192.50 | 198.00 | +0.76% | 585,061 |
| 2026-08-18 | 198.50 | 201.00 | 195.50 | 196.50 | -1.01% | 794,379 |
| 2026-08-17 | 198.50 | 200.50 | 196.50 | 198.50 | +0.25% | 575,095 |
| 2026-08-14 | 201.50 | 202.00 | 198.00 | 198.00 | -1.74% | 777,254 |
| 2026-08-13 | 205.50 | 206.00 | 200.00 | 201.50 | -1.23% | 1,218,499 |
| 2026-08-12 | 205.00 | 206.00 | 202.50 | 204.00 | -2.39% | 1,362,366 |
| 2026-08-11 | 208.00 | 210.50 | 205.50 | 209.00 | -0.48% | 877,486 |
| 2026-08-10 | 210.00 | 214.50 | 208.50 | 210.00 | +2.19% | 1,801,185 |
| 2026-08-07 | 205.50 | 211.00 | 204.50 | 205.50 | +0.74% | 1,909,053 |
| 2026-08-06 | 206.50 | 207.50 | 200.50 | 204.00 | -2.63% | 894,419 |
| 2026-08-05 | 207.50 | 210.00 | 206.50 | 209.50 | +1.95% | 1,565,498 |
| 2026-08-04 | 196.00 | 205.50 | 196.00 | 205.50 | +4.31% | 1,233,171 |
| 2026-08-03 | 190.50 | 199.50 | 190.50 | 197.00 | +2.60% | 1,289,100 |
| 2026-07-31 | 190.00 | 194.50 | 189.50 | 192.00 | +6.08% | 1,483,051 |
| 2026-07-30 | 181.50 | 187.50 | 180.00 | 181.00 | -2.16% | 911,212 |
| 2026-07-29 | 190.50 | 191.00 | 179.00 | 185.00 | -2.63% | 1,569,135 |
| 2026-07-28 | 194.50 | 194.50 | 189.00 | 190.00 | -4.28% | 1,103,248 |
| 2026-07-27 | 200.00 | 202.50 | 194.50 | 198.50 | -1.24% | 739,454 |
| 2026-07-24 | 199.50 | 203.00 | 197.00 | 201.00 | -0.50% | 973,210 |
| 2026-07-23 | 201.50 | 203.50 | 198.00 | 202.00 | +0.25% | 1,293,013 |
| 2026-07-22 | 196.50 | 203.50 | 196.50 | 201.50 | +4.40% | 2,067,387 |
| 2026-07-21 | 183.00 | 193.50 | 182.50 | 193.00 | +5.75% | 1,682,052 |
| 2026-07-20 | 179.50 | 183.50 | 174.50 | 182.50 | +2.53% | 2,003,723 |
| 2026-07-17 | 187.00 | 187.00 | 177.50 | 178.00 | -6.32% | 2,938,026 |
| 2026-07-16 | 195.00 | 195.00 | 188.50 | 190.00 | -3.31% | 2,378,393 |
| 2026-07-15 | 200.00 | 200.50 | 195.00 | 196.50 | -1.01% | 2,054,594 |
| 2026-07-14 | 201.50 | 203.00 | 188.50 | 198.50 | -1.24% | 3,270,650 |
| 2026-07-13 | 211.00 | 213.00 | 199.50 | 201.00 | -9.26% | 4,216,583 |
| 2026-07-10 | 221.50 | 221.50 | 221.50 | 221.50 | +0.00% | 0 |
| 2026-07-09 | 229.00 | 229.00 | 220.50 | 221.50 | -2.85% | 3,066,589 |
| 2026-07-08 | 233.50 | 236.00 | 226.00 | 228.00 | -1.72% | 3,100,176 |
| 2026-07-07 | 238.50 | 245.00 | 232.00 | 232.00 | -1.49% | 5,749,930 |
| 2026-07-06 | 238.00 | 250.00 | 235.50 | 235.50 | +0.21% | 7,973,750 |
| 2026-07-03 | 235.00 | 242.00 | 233.50 | 235.00 | +0.00% | 3,522,532 |
| 2026-07-02 | 232.00 | 241.00 | 229.00 | 235.00 | +1.95% | 5,094,172 |
| 2026-07-01 | 244.00 | 250.00 | 230.00 | 230.50 | -3.15% | 10,127,550 |
| 2026-06-30 | 233.50 | 241.00 | 232.50 | 238.00 | +1.93% | 9,077,829 |
| 2026-06-29 | 215.50 | 233.50 | 215.50 | 233.50 | +9.88% | 5,692,695 |
| 2026-06-26 | 227.50 | 229.00 | 212.00 | 212.50 | -6.59% | 3,716,024 |
| 2026-06-25 | 231.00 | 237.00 | 227.50 | 227.50 | -0.44% | 4,067,238 |
| 2026-06-24 | 226.50 | 228.50 | 223.50 | 228.50 | +0.22% | 1,084,459 |
| 2026-06-23 | 232.50 | 234.50 | 227.50 | 228.00 | -0.87% | 2,147,941 |
| 2026-06-22 | 228.00 | 235.50 | 228.00 | 230.00 | +2.22% | 3,803,897 |
| 2026-06-18 | 218.50 | 225.00 | 218.00 | 225.00 | +3.45% | 2,002,629 |
| 2026-06-17 | 215.00 | 218.00 | 214.00 | 217.50 | +0.93% | 617,766 |
| 2026-06-16 | 219.00 | 219.00 | 214.50 | 215.50 | -0.23% | 583,183 |
| 2026-06-15 | 222.00 | 222.00 | 216.00 | 216.00 | +0.00% | 817,619 |
| 2026-06-12 | 216.50 | 222.50 | 216.00 | 216.00 | +1.41% | 1,378,731 |
| 2026-06-11 | 212.50 | 215.50 | 206.00 | 213.00 | +0.47% | 1,036,336 |
| 2026-06-10 | 217.00 | 222.00 | 212.00 | 212.00 | -3.42% | 1,057,977 |
| 2026-06-09 | 217.00 | 220.50 | 213.50 | 219.50 | +4.03% | 1,085,148 |
| 2026-06-08 | 208.00 | 213.00 | 205.50 | 211.00 | -6.22% | 1,750,817 |
| 2026-06-05 | 228.00 | 229.50 | 217.50 | 225.00 | -1.32% | 1,891,388 |
| 2026-06-04 | 232.50 | 232.50 | 227.00 | 228.00 | -2.15% | 1,619,276 |
| 2026-06-03 | 237.50 | 238.00 | 232.00 | 233.00 | -0.85% | 2,211,779 |
| 2026-06-02 | 233.00 | 236.00 | 229.50 | 235.00 | +0.86% | 2,840,511 |
| 2026-06-01 | 227.50 | 233.00 | 221.50 | 233.00 | +2.42% | 3,180,386 |
| 2026-05-29 | 230.00 | 230.50 | 225.00 | 227.50 | +0.89% | 1,403,755 |
| 2026-05-28 | 230.00 | 240.50 | 223.00 | 225.50 | -0.44% | 4,685,700 |
| 2026-05-27 | 238.00 | 238.50 | 224.00 | 226.50 | -4.03% | 2,809,071 |
| 2026-05-26 | 235.50 | 237.00 | 230.50 | 236.00 | +1.51% | 2,660,625 |
| 2026-05-25 | 235.50 | 236.00 | 231.50 | 232.50 | -0.21% | 2,683,287 |
| 2026-05-22 | 234.00 | 234.00 | 227.50 | 233.00 | +1.75% | 2,664,557 |
| 2026-05-21 | 227.50 | 230.50 | 225.50 | 229.00 | +2.46% | 2,326,327 |
| 2026-05-20 | 218.50 | 230.50 | 218.00 | 223.50 | +2.29% | 2,769,792 |
| 2026-05-19 | 221.00 | 230.50 | 218.00 | 218.50 | -1.13% | 1,971,184 |
| 2026-05-18 | 217.50 | 223.50 | 213.50 | 221.00 | +0.45% | 1,343,242 |
| 2026-05-15 | 230.00 | 233.50 | 220.00 | 220.00 | -3.51% | 2,777,160 |
| 2026-05-14 | 224.50 | 230.00 | 224.00 | 228.00 | +2.24% | 2,265,315 |
| 2026-05-13 | 227.00 | 233.00 | 221.50 | 223.00 | -2.41% | 3,036,886 |
| 2026-05-12 | 232.00 | 233.00 | 224.00 | 228.50 | -1.30% | 2,419,484 |
| 2026-05-11 | 229.50 | 234.50 | 224.50 | 231.50 | +2.21% | 4,092,386 |
| 2026-05-08 | 217.00 | 231.00 | 215.50 | 226.50 | +4.38% | 6,095,772 |
| 2026-05-07 | 219.00 | 221.00 | 216.50 | 217.00 | +0.46% | 1,864,435 |
| 2026-05-06 | 216.00 | 217.00 | 210.00 | 216.00 | +1.41% | 2,142,646 |
| 2026-05-05 | 209.00 | 216.00 | 208.00 | 213.00 | +1.91% | 1,667,585 |
| 2026-05-04 | 209.50 | 210.50 | 205.50 | 209.00 | +0.72% | 1,422,716 |
| 2026-04-30 | 208.00 | 209.00 | 204.50 | 207.50 | +0.48% | 1,268,411 |
| 2026-04-29 | 209.00 | 211.50 | 204.50 | 206.50 | -1.20% | 1,311,775 |
| 2026-04-28 | 205.50 | 213.50 | 204.00 | 209.00 | +1.70% | 1,313,501 |
| 2026-04-27 | 213.00 | 213.00 | 204.00 | 205.50 | -3.07% | 2,631,598 |
| 2026-04-24 | 221.00 | 221.50 | 210.50 | 212.00 | -1.40% | 4,677,434 |
| 2026-04-23 | 236.00 | 236.50 | 210.00 | 215.00 | -2.27% | 10,540,715 |
| 2026-04-22 | 202.50 | 220.00 | 202.50 | 220.00 | +10.00% | 6,187,742 |
| 2026-04-21 | 201.50 | 203.00 | 198.00 | 200.00 | +0.00% | 2,197,959 |
| 2026-04-20 | 198.50 | 201.50 | 197.00 | 200.00 | +1.01% | 1,138,270 |
| 2026-04-17 | 201.50 | 203.00 | 196.00 | 198.00 | +0.00% | 1,077,600 |
| 2026-04-16 | 192.50 | 200.00 | 192.50 | 198.00 | +3.94% | 1,824,835 |
| 2026-04-15 | 192.50 | 194.00 | 190.50 | 190.50 | +0.00% | 1,219,127 |
| 2026-04-14 | 190.00 | 191.00 | 189.00 | 190.50 | +1.33% | 715,365 |
| 2026-04-13 | 187.50 | 189.50 | 186.00 | 188.00 | +0.27% | 577,858 |
| 2026-04-10 | 188.50 | 191.00 | 187.50 | 187.50 | +0.27% | 697,123 |
| 2026-04-09 | 189.00 | 189.00 | 187.00 | 187.00 | -1.06% | 704,515 |
| 2026-04-08 | 185.00 | 190.00 | 185.00 | 189.00 | +3.56% | 840,298 |
| 2026-04-07 | 183.00 | 183.00 | 180.50 | 182.50 | +1.39% | 404,228 |
| 2026-04-02 | 184.00 | 184.00 | 178.50 | 180.00 | -1.37% | 595,260 |
| 2026-04-01 | 182.50 | 183.50 | 181.00 | 182.50 | +3.11% | 725,125 |
| 2026-03-31 | 183.50 | 187.00 | 176.50 | 177.00 | -4.58% | 1,519,322 |
| 2026-03-30 | 185.00 | 188.00 | 184.50 | 185.50 | -2.11% | 599,151 |
| 2026-03-27 | 187.00 | 189.50 | 186.50 | 189.50 | +0.00% | 583,383 |
| 2026-03-26 | 193.00 | 195.00 | 189.50 | 189.50 | -1.81% | 686,365 |
| 2026-03-25 | 192.50 | 193.50 | 191.50 | 193.00 | +2.12% | 363,286 |
| 2026-03-24 | 194.50 | 194.50 | 188.50 | 189.00 | -0.79% | 543,297 |
| 2026-03-23 | 190.50 | 195.50 | 188.50 | 190.50 | -2.31% | 612,206 |
| 2026-03-20 | 191.50 | 197.50 | 190.00 | 195.00 | +2.36% | 904,219 |
| 2026-03-19 | 196.50 | 198.00 | 190.50 | 190.50 | -3.54% | 983,211 |
| 2026-03-18 | 198.50 | 199.00 | 196.50 | 197.50 | +0.25% | 684,447 |
| 2026-03-17 | 199.00 | 200.00 | 197.00 | 197.00 | -0.51% | 669,825 |
| 2026-03-16 | 200.00 | 200.00 | 196.50 | 198.00 | +0.00% | 613,631 |
| 2026-03-13 | 197.00 | 200.00 | 194.00 | 198.00 | +0.00% | 550,646 |
| 2026-03-12 | 198.00 | 202.50 | 194.00 | 198.00 | +0.00% | 1,050,308 |
| 2026-03-11 | 192.50 | 199.00 | 191.00 | 198.00 | +4.49% | 828,622 |
| 2026-03-10 | 190.00 | 192.00 | 187.50 | 189.50 | +2.71% | 720,184 |
| 2026-03-09 | 189.00 | 189.00 | 183.00 | 184.50 | -6.35% | 1,478,964 |
| 2026-03-06 | 195.50 | 198.00 | 193.50 | 197.00 | +0.77% | 530,343 |
| 2026-03-05 | 195.00 | 196.50 | 192.00 | 195.50 | +3.44% | 830,100 |
| 2026-03-04 | 196.00 | 196.00 | 189.00 | 189.00 | -4.55% | 1,574,500 |
| 2026-03-03 | 204.00 | 204.50 | 196.50 | 198.00 | -2.46% | 1,233,960 |
| 2026-03-02 | 201.00 | 206.50 | 198.50 | 203.00 | -1.46% | 1,191,148 |
| 2026-02-26 | 206.00 | 209.00 | 205.50 | 206.00 | +0.00% | 1,414,274 |
| 2026-02-25 | 207.00 | 208.00 | 203.50 | 206.00 | +0.49% | 1,851,700 |
| 2026-02-24 | 198.50 | 205.00 | 198.50 | 205.00 | +3.54% | 1,630,672 |
| 2026-02-23 | 192.50 | 201.50 | 191.50 | 198.00 | +3.66% | 1,877,611 |
| 2026-02-11 | 193.50 | 193.50 | 190.00 | 191.00 | -1.29% | 1,223,013 |
| 2026-02-10 | 189.00 | 195.00 | 189.00 | 193.50 | +4.31% | 2,014,699 |
| 2026-02-09 | 189.50 | 190.00 | 185.00 | 185.50 | -0.80% | 1,381,301 |
| 2026-02-06 | 191.00 | 191.00 | 185.00 | 187.00 | -2.60% | 2,102,493 |
| 2026-02-05 | 194.00 | 196.00 | 190.00 | 192.00 | -1.79% | 1,320,635 |
| 2026-02-04 | 194.00 | 196.50 | 192.00 | 195.50 | +1.82% | 1,289,400 |
| 2026-02-03 | 198.00 | 198.50 | 191.50 | 192.00 | -1.54% | 1,284,974 |
| 2026-02-02 | 198.50 | 199.50 | 190.00 | 195.00 | -2.26% | 1,953,729 |
| 2026-01-30 | 207.50 | 207.50 | 199.00 | 199.50 | -4.32% | 2,182,747 |
| 2026-01-29 | 216.00 | 216.00 | 208.50 | 208.50 | -2.80% | 1,627,207 |
| 2026-01-28 | 217.50 | 218.00 | 214.00 | 214.50 | -0.69% | 1,944,719 |
| 2026-01-27 | 217.50 | 219.00 | 215.00 | 216.00 | +0.23% | 2,371,925 |
| 2026-01-26 | 216.50 | 216.50 | 210.50 | 215.50 | -0.46% | 2,669,382 |
| 2026-01-23 | 207.50 | 219.50 | 207.50 | 216.50 | +4.84% | 3,868,881 |
| 2026-01-22 | 206.50 | 209.00 | 205.50 | 206.50 | +0.98% | 1,440,634 |
| 2026-01-21 | 207.50 | 209.50 | 204.50 | 204.50 | -2.85% | 1,941,295 |
| 2026-01-20 | 208.50 | 210.50 | 206.50 | 210.50 | +0.96% | 1,288,598 |
| 2026-01-19 | 209.00 | 210.50 | 206.00 | 208.50 | -0.24% | 1,185,790 |
| 2026-01-16 | 209.50 | 211.00 | 207.00 | 209.00 | +0.00% | 1,042,653 |
| 2026-01-15 | 211.00 | 211.00 | 206.00 | 209.00 | -1.18% | 1,341,354 |
| 2026-01-14 | 209.50 | 211.50 | 208.50 | 211.50 | +1.68% | 1,118,289 |
| 2026-01-13 | 210.50 | 213.50 | 206.00 | 208.00 | -0.72% | 1,730,582 |
| 2026-01-12 | 208.00 | 210.00 | 206.00 | 209.50 | +0.72% | 854,544 |
| 2026-01-09 | 208.00 | 208.50 | 202.50 | 208.00 | +0.73% | 1,101,443 |
| 2026-01-08 | 210.00 | 210.00 | 205.00 | 206.50 | -1.90% | 1,097,556 |
| 2026-01-07 | 213.50 | 213.50 | 207.50 | 210.50 | -0.24% | 1,677,079 |
| 2026-01-06 | 205.50 | 211.00 | 205.50 | 211.00 | +2.93% | 2,051,866 |
| 2026-01-05 | 208.00 | 210.00 | 203.00 | 205.00 | -0.49% | 2,344,711 |
| 2026-01-02 | 202.50 | 208.50 | 202.50 | 206.00 | +1.73% | 1,908,007 |
| 2025-12-31 | 202.00 | 204.50 | 202.00 | 202.50 | +0.00% | 664,200 |
| 2025-12-30 | 201.50 | 203.50 | 200.00 | 202.50 | +0.00% | 518,150 |
| 2025-12-29 | 201.00 | 204.50 | 200.50 | 202.50 | +1.00% | 762,423 |
| 2025-12-26 | 204.00 | 204.00 | 199.50 | 200.50 | -1.23% | 998,751 |
| 2025-12-24 | 203.00 | 205.00 | 202.00 | 203.00 | +0.50% | 409,012 |
| 2025-12-23 | 207.50 | 207.50 | 202.00 | 202.00 | -1.94% | 596,206 |
| 2025-12-22 | 207.00 | 207.50 | 205.50 | 206.00 | +0.24% | 616,801 |
| 2025-12-19 | 201.00 | 206.00 | 198.50 | 205.50 | +3.27% | 1,113,767 |
| 2025-12-18 | 201.00 | 202.00 | 199.00 | 199.00 | -1.00% | 466,197 |
| 2025-12-17 | 204.00 | 204.00 | 200.00 | 201.00 | -0.99% | 1,029,101 |
| 2025-12-16 | 205.00 | 205.50 | 198.00 | 203.00 | -1.46% | 1,915,742 |
| 2025-12-15 | 200.00 | 208.50 | 200.00 | 206.00 | +1.23% | 774,103 |
| 2025-12-12 | 205.50 | 206.00 | 203.00 | 203.50 | -0.49% | 554,570 |
| 2025-12-11 | 207.00 | 209.00 | 204.00 | 204.50 | +0.25% | 1,143,500 |
| 2025-12-10 | 204.50 | 207.00 | 204.00 | 204.00 | -0.73% | 1,066,356 |
| 2025-12-09 | 210.00 | 210.00 | 205.50 | 205.50 | -1.91% | 644,098 |
| 2025-12-08 | 207.50 | 210.50 | 207.50 | 209.50 | +1.45% | 455,244 |
| 2025-12-05 | 207.00 | 208.00 | 204.00 | 206.50 | +0.00% | 638,971 |
| 2025-12-04 | 208.50 | 210.50 | 206.50 | 206.50 | -0.48% | 418,488 |
| 2025-12-03 | 209.00 | 211.00 | 207.50 | 207.50 | -0.72% | 534,081 |
| 2025-12-02 | 210.50 | 211.50 | 208.00 | 209.00 | +0.00% | 635,030 |
| 2025-12-01 | 210.50 | 211.00 | 208.00 | 209.00 | +0.00% | 755,270 |
| 2025-11-28 | 209.00 | 210.50 | 208.00 | 209.00 | +0.48% | 620,058 |
| 2025-11-27 | 211.50 | 211.50 | 207.50 | 208.00 | -0.24% | 673,919 |
| 2025-11-26 | 207.00 | 210.00 | 206.50 | 208.50 | +1.96% | 1,154,420 |
| 2025-11-25 | 202.00 | 205.00 | 201.50 | 204.50 | +3.28% | 899,510 |
| 2025-11-24 | 202.00 | 202.00 | 196.50 | 198.00 | +0.00% | 1,322,123 |
| 2025-11-21 | 201.00 | 204.00 | 196.50 | 198.00 | -3.88% | 1,593,166 |
| 2025-11-20 | 204.50 | 208.00 | 203.00 | 206.00 | +3.26% | 1,315,324 |
| 2025-11-19 | 202.00 | 205.50 | 199.50 | 199.50 | -1.72% | 1,586,070 |
| 2025-11-18 | 210.00 | 210.50 | 203.00 | 203.00 | -3.79% | 2,065,256 |
| 2025-11-17 | 214.50 | 215.50 | 210.50 | 211.00 | -0.94% | 1,792,414 |
| 2025-11-14 | 218.00 | 223.50 | 213.00 | 213.00 | -4.27% | 2,941,644 |
| 2025-11-13 | 226.00 | 226.00 | 221.50 | 222.50 | -1.11% | 2,017,449 |
| 2025-11-12 | 225.50 | 228.00 | 223.00 | 225.00 | +0.45% | 1,250,031 |
| 2025-11-11 | 230.00 | 231.00 | 224.00 | 224.00 | -1.75% | 1,423,838 |
| 2025-11-10 | 226.00 | 230.00 | 220.50 | 228.00 | +0.88% | 1,796,881 |
| 2025-11-07 | 229.50 | 232.00 | 226.00 | 226.00 | -2.16% | 1,613,761 |
| 2025-11-06 | 234.00 | 237.00 | 231.00 | 231.00 | -0.86% | 1,178,587 |
| 2025-11-05 | 225.00 | 233.00 | 222.50 | 233.00 | +1.53% | 1,513,857 |
| 2025-11-04 | 235.50 | 236.00 | 229.00 | 229.50 | -1.92% | 1,603,517 |
| 2025-11-03 | 232.00 | 237.00 | 231.50 | 234.00 | +0.86% | 1,425,555 |
| 2025-10-31 | 232.00 | 235.00 | 231.00 | 232.00 | +0.00% | 1,973,700 |
| 2025-10-30 | 238.00 | 239.00 | 231.00 | 232.00 | -2.73% | 3,122,858 |
| 2025-10-29 | 238.00 | 240.50 | 236.50 | 238.50 | +1.06% | 1,790,344 |
| 2025-10-28 | 240.50 | 242.50 | 235.00 | 236.00 | -1.05% | 2,215,601 |
| 2025-10-27 | 244.00 | 244.00 | 238.50 | 238.50 | -1.24% | 2,393,753 |
| 2025-10-23 | 245.00 | 245.00 | 240.50 | 241.50 | -1.02% | 2,058,942 |
| 2025-10-22 | 243.00 | 245.50 | 240.50 | 244.00 | +0.41% | 2,279,727 |
| 2025-10-21 | 238.00 | 245.00 | 237.00 | 243.00 | +2.53% | 3,769,002 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+11.62%). Worst month: Mar (-9.72%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is PixArt Imaging's (3227.TWO) latest close?
180.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is 3227.TWO's 52-week high and low?
250.00 high and 174.50 low over the trailing 52 weeks, as of 2026-10-30.
What is PixArt Imaging's strongest and weakest month historically?
Historically, 3227.TWO's strongest calendar month has been Sep (average +11.62%) and its weakest Mar (average -9.72%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 989 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 3227.TWO?
Downtrend stack: Trades -3.9% vs the 50-day and -10.7% vs the 200-day average, 27.8% below the 52-week high and +3.4% off the 52-week low; a death cross printed 47 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 3227.TWO above its 50-day and 200-day moving averages?
PixArt Imaging trades 3.9% below its 50-day and 10.7% below its 200-day moving average (2.7% below its 20-day). As of 2026-10-30.