Pegatron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 98.300 | 100.50 | 98.200 | 99.600 | 99.600 | 10,543,728 |
| 2024-05-03 | 97.400 | 98.800 | 96.800 | 97.100 | 97.100 | 7,930,791 |
| 2024-05-02 | 96.300 | 97.000 | 95.100 | 96.400 | 96.400 | 10,612,135 |
| 2024-04-30 | 97.600 | 98.600 | 97.000 | 97.700 | 97.700 | 8,689,905 |
| 2024-04-29 | 97.300 | 98.800 | 97.100 | 98.500 | 98.500 | 5,575,224 |
| 2024-04-26 | 95.200 | 97.900 | 95.100 | 97.000 | 97.000 | 6,176,322 |
| 2024-04-25 | 96.100 | 96.300 | 94.500 | 94.700 | 94.700 | 6,319,566 |
| 2024-04-24 | 95.000 | 97.100 | 95.000 | 96.700 | 96.700 | 4,896,163 |
| 2024-04-23 | 96.100 | 96.300 | 94.400 | 94.700 | 94.700 | 4,998,479 |
| 2024-04-22 | 94.800 | 95.400 | 93.600 | 94.500 | 94.500 | 7,547,563 |
| 2024-04-19 | 95.300 | 96.000 | 92.600 | 94.800 | 94.800 | 16,467,096 |
| 2024-04-18 | 95.800 | 97.200 | 95.800 | 96.600 | 96.600 | 8,736,443 |
| 2024-04-17 | 95.400 | 96.800 | 95.200 | 96.400 | 96.400 | 9,408,836 |
| 2024-04-16 | 98.400 | 98.500 | 95.000 | 95.400 | 95.400 | 18,607,376 |
| 2024-04-15 | 98.000 | 100.50 | 97.900 | 98.700 | 98.700 | 13,589,316 |
| 2024-04-12 | 100.50 | 100.50 | 98.300 | 98.300 | 98.300 | 13,868,083 |
| 2024-04-11 | 100.50 | 102.00 | 99.100 | 101.50 | 101.50 | 8,083,464 |
| 2024-04-10 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 13,208,051 |
| 2024-04-09 | 101.00 | 102.00 | 100.00 | 100.50 | 100.50 | 11,042,948 |
| 2024-04-08 | 99.100 | 102.00 | 98.000 | 101.00 | 101.00 | 19,516,270 |
| 2024-04-03 | 98.000 | 98.800 | 97.200 | 97.400 | 97.400 | 10,439,811 |
| 2024-04-02 | 97.900 | 99.500 | 97.900 | 98.300 | 98.300 | 10,399,395 |
| 2024-04-01 | 101.50 | 101.50 | 97.500 | 97.500 | 97.500 | 17,129,448 |
| 2024-03-29 | 100.00 | 101.00 | 98.500 | 100.50 | 100.50 | 13,103,000 |
| 2024-03-28 | 98.700 | 101.50 | 97.100 | 99.700 | 99.700 | 28,978,759 |
| 2024-03-27 | 97.700 | 98.600 | 96.500 | 98.400 | 98.400 | 13,496,876 |
| 2024-03-26 | 101.50 | 102.00 | 95.300 | 97.800 | 97.800 | 32,120,230 |
| 2024-03-25 | 103.00 | 104.00 | 100.00 | 101.50 | 101.50 | 22,444,790 |
| 2024-03-22 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 28,363,634 |
| 2024-03-21 | 104.50 | 104.50 | 100.50 | 104.50 | 104.50 | 45,150,831 |
| 2024-03-20 | 104.50 | 109.50 | 101.50 | 103.50 | 103.50 | 85,151,122 |
| 2024-03-19 | 91.500 | 100.00 | 91.400 | 100.00 | 100.00 | 64,121,285 |
| 2024-03-18 | 88.700 | 91.000 | 88.500 | 91.000 | 91.000 | 15,877,580 |
| 2024-03-15 | 89.000 | 90.000 | 87.500 | 89.100 | 89.100 | 15,204,245 |
| 2024-03-14 | 89.900 | 90.000 | 87.000 | 88.600 | 88.600 | 11,683,726 |
| 2024-03-13 | 88.100 | 90.500 | 87.900 | 89.900 | 89.900 | 23,824,801 |
| 2024-03-12 | 85.100 | 87.800 | 85.100 | 87.500 | 87.500 | 9,090,837 |
| 2024-03-11 | 85.000 | 85.900 | 84.700 | 85.100 | 85.100 | 5,304,235 |
| 2024-03-08 | 85.200 | 86.300 | 85.200 | 85.300 | 85.300 | 6,954,854 |
| 2024-03-07 | 85.500 | 86.000 | 85.100 | 85.400 | 85.400 | 6,473,120 |
| 2024-03-06 | 86.400 | 86.500 | 85.500 | 86.500 | 86.500 | 5,079,713 |
| 2024-03-05 | 85.600 | 86.600 | 85.400 | 86.500 | 86.500 | 4,671,658 |
| 2024-03-04 | 85.000 | 86.400 | 85.000 | 86.000 | 86.000 | 5,235,266 |
| 2024-03-01 | 85.500 | 86.700 | 84.700 | 84.900 | 84.900 | 5,984,382 |
| 2024-02-29 | 84.300 | 85.800 | 83.800 | 85.500 | 85.500 | 7,113,797 |
| 2024-02-27 | 85.400 | 85.800 | 83.900 | 84.300 | 84.300 | 4,888,055 |
| 2024-02-26 | 85.600 | 86.100 | 85.100 | 85.600 | 85.600 | 3,530,345 |
| 2024-02-23 | 86.700 | 87.200 | 85.800 | 85.900 | 85.900 | 5,775,044 |
| 2024-02-22 | 85.800 | 86.900 | 85.700 | 86.600 | 86.600 | 7,743,205 |
| 2024-02-21 | 85.500 | 86.000 | 85.200 | 85.900 | 85.900 | 4,463,823 |
| 2024-02-20 | 84.800 | 85.600 | 84.500 | 85.500 | 85.500 | 4,791,209 |
| 2024-02-19 | 85.200 | 85.300 | 83.600 | 84.800 | 84.800 | 3,283,521 |
| 2024-02-16 | 83.900 | 84.900 | 83.400 | 84.700 | 84.700 | 5,752,196 |
| 2024-02-15 | 86.000 | 86.000 | 83.200 | 83.700 | 83.700 | 7,610,005 |
| 2024-02-05 | 83.200 | 84.900 | 83.200 | 84.500 | 84.500 | 3,765,681 |
| 2024-02-02 | 84.200 | 84.500 | 83.500 | 84.300 | 84.300 | 3,460,642 |
| 2024-02-01 | 83.100 | 84.100 | 82.900 | 84.100 | 84.100 | 6,029,705 |
| 2024-01-31 | 83.500 | 83.500 | 82.400 | 82.700 | 82.700 | 6,895,052 |
| 2024-01-30 | 84.700 | 84.700 | 83.400 | 83.800 | 83.800 | 5,968,909 |
| 2024-01-29 | 83.200 | 84.700 | 82.900 | 84.200 | 84.200 | 4,420,438 |
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.