Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	101.00	102.00	100.00	100.50	100.50	9,522,396
2024-07-30	103.00	103.00	98.400	102.00	102.00	11,272,184
2024-07-29	105.50	106.00	103.50	104.00	104.00	5,158,687
2024-07-26	102.50	105.00	101.50	104.50	104.50	9,238,055
2024-07-23	105.00	105.50	104.00	105.00	105.00	5,488,174
2024-07-22	105.50	106.00	102.50	103.50	103.50	11,222,084
2024-07-19	106.00	107.00	103.50	106.00	106.00	12,414,011
2024-07-18	106.50	107.50	104.50	106.50	106.50	10,676,988
2024-07-17	107.00	108.00	106.00	107.00	107.00	8,172,447
2024-07-16	107.00	107.00	106.00	106.50	106.50	6,812,884
2024-07-15	108.00	108.00	105.50	106.00	106.00	7,427,347
2024-07-12	105.50	107.50	104.50	107.00	107.00	9,094,251
2024-07-11	104.50	106.00	104.00	105.50	105.50	6,225,195
2024-07-10	105.00	106.50	104.50	105.50	105.50	5,236,895
2024-07-09	106.00	106.50	104.00	104.50	104.50	8,023,954
2024-07-08	103.50	107.00	103.50	106.00	106.00	9,232,523
2024-07-05	107.00	107.00	103.50	103.50	103.50	7,677,688
2024-07-04	104.00	107.00	103.50	106.50	106.50	17,408,754
2024-07-03	105.00	105.00	102.00	103.00	103.00	18,233,508
2024-07-02	104.00	104.50	102.50	103.50	103.50	15,112,550
2024-07-01	105.50	106.00	104.00	104.00	104.00	18,287,598
2024-06-28	104.00	105.50	102.50	104.50	104.50	26,430,479
2024-06-27	105.00	106.50	102.00	102.50	102.50	45,924,047
2024-06-26	115.00	116.50	113.00	114.50	114.50	20,883,767
2024-06-25	117.00	117.00	114.00	116.00	116.00	15,138,045
2024-06-24	118.50	118.50	116.00	117.00	117.00	10,239,725
2024-06-21	120.00	120.50	118.00	119.00	119.00	13,024,555
2024-06-20	117.00	122.00	116.50	120.00	120.00	13,096,774
2024-06-19	116.50	117.00	114.50	116.50	116.50	12,485,446
2024-06-18	117.00	118.00	115.50	116.50	116.50	9,369,896
2024-06-17	116.00	116.50	114.50	116.50	116.50	6,807,886
2024-06-14	116.50	117.50	115.00	115.50	115.50	9,837,144
2024-06-13	114.00	118.00	113.00	116.50	116.50	16,050,792
2024-06-12	111.50	113.00	111.00	112.50	112.50	7,547,027
2024-06-11	111.00	114.00	111.00	112.00	112.00	10,629,664
2024-06-07	111.50	112.50	111.00	111.50	111.50	7,329,781
2024-06-06	112.50	114.50	111.50	111.50	111.50	10,170,146
2024-06-05	111.00	113.00	110.00	111.00	111.00	13,561,337
2024-06-04	112.50	113.00	110.00	111.00	111.00	16,451,166
2024-06-03	110.00	116.00	110.00	111.50	111.50	25,326,192
2024-05-31	104.50	106.50	104.00	106.00	106.00	17,439,161
2024-05-30	103.50	105.00	103.00	103.50	103.50	10,124,215
2024-05-29	105.00	105.50	103.00	104.50	104.50	12,997,644
2024-05-28	106.00	106.50	104.50	105.00	105.00	7,633,816
2024-05-27	106.00	107.50	105.00	106.50	106.50	11,562,658
2024-05-24	106.00	107.50	104.50	106.00	106.00	10,238,631
2024-05-23	107.50	107.50	104.50	106.50	106.50	14,288,271
2024-05-22	105.00	107.50	105.00	107.00	107.00	15,034,081
2024-05-21	104.50	105.50	102.00	104.50	104.50	13,386,575
2024-05-20	104.00	105.00	102.50	104.50	104.50	12,047,763
2024-05-17	101.50	103.50	101.50	103.50	103.50	13,086,053
2024-05-16	101.00	101.50	100.50	101.50	101.50	8,694,582
2024-05-15	102.00	102.50	100.00	100.50	100.50	8,483,243
2024-05-14	101.00	104.00	100.50	101.00	101.00	16,406,871
2024-05-13	99.900	100.50	98.800	99.400	99.400	4,310,387
2024-05-10	98.800	100.00	98.600	99.500	99.500	9,221,639
2024-05-09	99.700	99.800	98.300	98.800	98.800	6,281,591
2024-05-08	99.500	100.00	99.200	99.700	99.700	5,039,658
2024-05-07	100.50	101.00	98.600	99.800	99.800	6,995,196
2024-05-06	98.300	100.50	98.200	99.600	99.600	10,543,728

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	4.0034 TWD
2022-06-30	5.0014 TWD
2021-06-30	4.4888 TWD
2020-06-30	4.5005 TWD
2019-07-31	3.5009 TWD

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