Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	84.200	84.300	83.000	83.300	83.300	5,520,643
2024-01-25	86.300	86.400	84.000	84.200	84.200	6,827,085
2024-01-24	87.200	88.100	84.800	86.100	86.100	22,428,574
2024-01-23	83.200	83.600	81.900	83.500	83.500	9,002,608
2024-01-22	83.500	84.000	82.700	83.000	83.000	4,425,000
2024-01-19	80.500	82.600	80.500	82.600	82.600	4,717,521
2024-01-18	80.900	81.100	80.400	80.700	80.700	3,496,277
2024-01-17	81.300	81.800	80.300	80.800	80.800	9,396,175
2024-01-16	82.000	82.400	81.300	81.800	81.800	7,745,826
2024-01-15	83.800	83.900	82.400	82.400	82.400	5,854,028
2024-01-12	82.500	83.200	82.300	83.000	83.000	4,282,450
2024-01-11	82.600	83.400	81.900	82.500	82.500	11,090,361
2024-01-10	83.600	83.800	82.500	82.900	82.900	5,109,997
2024-01-09	84.700	84.800	83.700	83.800	83.800	4,493,435
2024-01-08	84.200	84.800	83.600	83.900	83.900	6,554,985
2024-01-05	84.900	84.900	83.800	83.900	83.900	5,566,800
2024-01-04	85.500	85.500	84.100	84.600	84.600	8,924,925
2024-01-03	86.300	86.600	85.300	85.900	85.900	7,935,595
2024-01-02	87.400	87.700	86.300	87.400	87.400	6,042,109
2023-12-29	86.200	87.800	84.300	87.300	87.300	9,857,992
2023-12-28	89.900	90.000	87.700	88.200	88.200	7,043,272
2023-12-27	88.200	89.900	88.100	89.500	89.500	15,953,389
2023-12-26	87.100	88.000	86.500	88.000	88.000	8,794,558
2023-12-25	85.800	86.800	85.500	86.800	86.800	6,205,072
2023-12-22	85.600	85.800	84.800	85.800	85.800	9,712,306
2023-12-21	85.500	85.900	84.800	85.900	85.900	12,168,118
2023-12-20	85.200	86.500	85.000	86.500	86.500	16,473,154
2023-12-19	85.300	85.300	84.200	85.000	85.000	10,330,336
2023-12-18	84.600	85.500	83.300	85.500	85.500	13,346,617
2023-12-15	85.700	85.900	84.500	84.500	84.500	9,194,837
2023-12-14	85.100	85.600	84.200	85.500	85.500	9,447,133
2023-12-13	83.200	84.800	83.000	84.800	84.800	11,654,471
2023-12-12	82.900	83.400	82.600	83.100	83.100	6,180,199
2023-12-11	81.800	82.500	81.700	82.500	82.500	5,628,931
2023-12-08	81.500	81.700	81.200	81.700	81.700	3,266,164
2023-12-07	81.300	81.800	80.900	81.100	81.100	3,112,144
2023-12-06	80.900	81.300	80.700	81.300	81.300	4,535,124
2023-12-05	80.500	80.800	79.500	80.800	80.800	4,963,930
2023-12-04	81.200	81.600	80.500	80.900	80.900	3,780,312
2023-12-01	80.500	81.400	80.500	81.300	81.300	2,549,140
2023-11-30	81.300	81.600	80.600	81.200	81.200	9,060,066
2023-11-29	81.000	82.000	80.800	81.700	81.700	6,030,552
2023-11-28	81.000	81.300	80.300	81.100	81.100	4,750,281
2023-11-27	80.800	81.200	80.700	80.800	80.800	3,825,458
2023-11-24	81.300	81.300	80.700	80.800	80.800	1,790,470
2023-11-23	80.800	81.400	80.500	81.100	81.100	3,345,691
2023-11-22	82.000	82.000	80.700	81.000	81.000	3,434,300
2023-11-21	81.300	82.000	81.100	81.900	81.900	9,212,497
2023-11-20	81.300	81.500	80.500	81.100	81.100	6,691,151
2023-11-17	80.000	80.800	79.800	80.800	80.800	12,439,990
2023-11-16	80.000	80.300	79.500	80.000	80.000	5,316,556
2023-11-15	80.400	81.000	79.500	80.000	80.000	8,771,993
2023-11-14	78.300	79.500	78.200	79.500	79.500	12,294,633
2023-11-13	78.500	78.700	77.200	77.900	77.900	5,184,865
2023-11-10	77.800	78.400	77.200	78.300	78.300	3,641,643
2023-11-09	78.200	78.300	77.600	78.000	78.000	5,459,148
2023-11-08	78.100	78.400	77.400	78.000	78.000	4,645,638
2023-11-07	77.500	78.000	77.300	78.000	78.000	3,467,023
2023-11-06	77.400	77.800	77.000	77.500	77.500	7,299,059
2023-11-03	77.300	77.500	76.400	76.700	76.700	2,687,205

← NewerPage 12 of 21 · 1,216 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.