Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	77.500	77.800	77.000	77.200	77.200	3,235,555
2023-11-01	75.800	77.200	75.800	76.900	76.900	3,949,830
2023-10-31	77.000	77.000	74.900	75.400	75.400	7,395,081
2023-10-30	77.000	77.400	76.000	76.500	76.500	4,121,506
2023-10-27	77.100	77.800	76.100	76.600	76.600	5,504,026
2023-10-26	76.000	76.900	76.000	76.400	76.400	4,917,706
2023-10-25	77.300	77.300	76.500	77.000	77.000	3,234,745
2023-10-24	75.600	76.900	75.400	76.800	76.800	3,007,122
2023-10-23	75.500	76.000	75.200	75.400	75.400	3,666,590
2023-10-20	76.100	76.600	75.100	76.000	76.000	5,901,973
2023-10-19	76.400	77.600	76.000	76.600	76.600	5,775,469
2023-10-18	76.900	77.500	76.300	76.900	76.900	7,017,442
2023-10-17	79.000	79.600	76.500	77.000	77.000	9,600,821
2023-10-16	77.500	78.200	77.300	77.600	77.600	4,459,037
2023-10-13	78.600	78.900	77.600	77.900	77.900	4,804,281
2023-10-12	78.700	79.000	78.100	78.900	78.900	5,127,208
2023-10-11	78.500	79.000	77.800	78.100	78.100	8,422,793
2023-10-06	78.000	78.000	77.200	77.600	77.600	4,354,319
2023-10-05	76.600	77.800	76.600	77.700	77.700	6,148,502
2023-10-04	76.400	76.700	75.800	76.200	76.200	4,693,261
2023-10-03	76.400	77.800	76.400	77.400	77.400	4,257,292
2023-10-02	76.600	77.400	76.500	76.600	76.600	2,964,564
2023-09-28	76.300	77.200	76.100	76.600	76.600	4,488,578
2023-09-27	76.000	76.500	75.400	76.300	76.300	2,611,166
2023-09-26	76.200	76.400	75.900	76.000	76.000	3,493,173
2023-09-25	76.600	76.800	76.200	76.700	76.700	3,228,667
2023-09-22	76.000	77.300	76.000	77.000	77.000	2,850,489
2023-09-21	76.600	77.300	76.000	76.500	76.500	4,937,370
2023-09-20	77.200	78.000	77.000	77.000	77.000	5,780,303
2023-09-19	77.600	78.400	77.200	77.200	77.200	4,480,141
2023-09-18	77.300	77.800	77.200	77.300	77.300	4,109,634
2023-09-15	78.000	78.100	77.600	78.100	78.100	11,185,310
2023-09-14	77.000	77.900	77.000	77.500	77.500	4,250,486
2023-09-13	76.600	77.200	76.000	76.800	76.800	4,217,992
2023-09-12	75.100	77.300	75.100	76.700	76.700	7,358,632
2023-09-11	77.900	77.900	74.800	74.900	74.900	9,654,686
2023-09-08	77.400	78.200	77.100	78.100	78.100	4,874,080
2023-09-07	77.500	78.200	77.300	77.700	77.700	4,717,389
2023-09-06	77.600	78.400	77.500	77.800	77.800	5,702,613
2023-09-05	77.300	77.800	76.900	77.700	77.700	2,809,386
2023-09-04	77.600	77.800	76.900	77.300	77.300	3,439,133
2023-09-01	78.000	78.400	77.300	77.700	77.700	5,785,590
2023-08-31	78.800	78.800	78.000	78.000	78.000	6,879,781
2023-08-30	78.600	79.200	78.200	78.500	78.500	5,635,611
2023-08-29	78.800	79.000	77.600	78.300	78.300	6,278,529
2023-08-28	79.100	79.600	78.500	78.700	78.700	6,422,940
2023-08-25	79.300	79.900	77.700	78.900	78.900	13,123,415
2023-08-24	79.800	80.400	78.600	80.100	80.100	24,048,011
2023-08-23	78.100	78.800	77.500	78.700	78.700	13,106,202
2023-08-22	77.500	78.200	76.800	77.800	77.800	12,682,958
2023-08-21	77.600	77.700	76.300	76.700	76.700	10,691,236
2023-08-18	77.300	78.300	76.500	76.900	76.900	12,343,113
2023-08-17	76.500	77.300	75.900	77.300	77.300	11,486,890
2023-08-16	75.900	77.400	75.800	77.400	77.400	11,232,422
2023-08-15	75.800	77.300	75.800	76.600	76.600	8,465,344
2023-08-14	75.200	75.700	74.200	75.500	75.500	8,491,779
2023-08-11	76.100	76.900	75.800	76.200	76.200	8,524,656
2023-08-10	78.400	78.400	74.500	76.100	76.100	15,098,584
2023-08-09	77.500	79.100	76.900	78.400	78.400	10,623,737
2023-08-08	77.100	78.000	76.400	77.500	77.500	8,498,104

← NewerPage 13 of 21 · 1,220 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.