Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	77.000	77.700	76.200	76.700	76.700	7,505,715
2023-08-04	75.000	77.000	74.600	76.700	76.700	8,124,699
2023-08-02	76.800	77.200	75.000	75.800	75.800	10,739,366
2023-08-01	76.200	76.900	75.400	76.200	76.200	6,466,314
2023-07-31	79.200	79.500	75.800	76.400	76.400	16,170,776
2023-07-28	77.000	78.700	76.600	78.700	78.700	8,529,192
2023-07-27	79.000	79.500	77.200	77.500	77.500	11,777,202
2023-07-26	80.500	80.500	78.300	78.800	78.800	12,032,227
2023-07-25	79.900	81.400	79.600	80.200	80.200	26,342,477
2023-07-24	78.500	80.200	77.600	78.800	78.800	28,865,351
2023-07-21	75.000	77.400	74.300	76.600	76.600	21,413,041
2023-07-20	76.800	78.400	75.300	76.100	76.100	27,243,238
2023-07-19	84.100	84.500	76.400	76.800	76.800	57,533,642
2023-07-18	90.000	90.000	82.200	84.200	84.200	125,535,171
2023-07-17	79.100	81.900	79.100	81.900	81.900	32,782,218
2023-07-14	75.600	76.300	74.200	74.500	74.500	8,911,502
2023-07-13	72.900	75.900	72.600	74.200	74.200	16,227,120
2023-07-12	71.500	72.400	71.400	72.100	72.100	6,398,234
2023-07-11	70.200	71.500	70.000	71.500	71.500	3,730,840
2023-07-10	70.300	70.400	69.600	69.900	69.900	4,362,057
2023-07-07	70.500	70.800	69.600	70.500	70.500	6,101,460
2023-07-06	71.500	71.800	70.500	70.700	70.700	10,263,073
2023-07-05	72.400	72.700	71.500	71.500	71.500	8,268,995
2023-07-04	74.300	74.300	72.100	72.200	72.200	19,988,799
2023-07-03	75.100	76.300	74.900	76.000	71.997	15,087,580
2023-06-30	74.900	75.200	74.600	74.800	70.860	11,452,078
2023-06-29	75.800	75.900	74.900	75.100	71.144	9,180,503
2023-06-28	74.800	75.300	74.700	74.800	70.860	4,888,951
2023-06-27	75.000	75.300	73.800	74.700	70.765	8,151,134
2023-06-26	76.600	76.600	75.200	75.300	71.334	11,001,749
2023-06-21	76.900	77.400	76.300	77.000	72.944	5,131,054
2023-06-20	76.900	77.000	76.100	76.400	72.376	6,929,926
2023-06-19	79.100	79.300	76.600	77.100	73.039	11,774,480
2023-06-16	80.000	81.000	79.300	79.300	75.123	46,938,134
2023-06-15	78.100	79.700	78.100	79.400	75.218	12,715,406
2023-06-14	78.000	78.200	77.600	78.000	73.891	6,069,366
2023-06-13	77.700	78.300	77.400	78.000	73.891	8,072,441
2023-06-12	78.100	78.400	77.500	77.600	73.512	7,724,309
2023-06-09	77.900	78.400	77.500	78.100	73.986	8,167,638
2023-06-08	78.200	78.300	77.100	77.400	73.323	9,782,013
2023-06-07	77.900	78.200	77.600	78.200	74.081	6,659,661
2023-06-06	78.000	78.500	77.400	77.500	73.418	7,325,204
2023-06-05	78.300	78.700	77.100	78.000	73.891	14,492,566
2023-06-02	75.700	78.000	75.500	77.100	73.039	17,219,082
2023-06-01	75.300	75.900	74.700	75.700	71.712	5,603,731
2023-05-31	75.000	76.000	75.000	75.300	71.334	11,383,483
2023-05-30	75.000	75.200	74.600	75.000	71.049	6,756,789
2023-05-29	74.800	75.000	74.300	74.700	70.765	5,124,095
2023-05-26	73.600	74.700	73.400	74.500	70.576	8,341,773
2023-05-25	72.900	73.900	72.800	73.600	69.723	4,109,333
2023-05-24	73.200	73.500	72.600	73.500	69.628	3,608,475
2023-05-23	73.500	73.500	72.700	73.100	69.249	4,491,023
2023-05-22	73.200	73.800	73.000	73.400	69.534	4,521,298
2023-05-19	72.300	73.400	72.300	73.200	69.344	7,048,678
2023-05-18	72.300	72.600	72.100	72.400	68.586	4,730,959
2023-05-17	71.400	72.400	71.200	72.300	68.492	9,266,509
2023-05-16	70.600	71.500	70.200	71.300	67.544	6,456,374
2023-05-15	69.600	70.400	69.400	70.200	66.502	2,166,499
2023-05-12	70.100	70.700	69.000	69.700	66.028	4,675,449
2023-05-11	70.700	71.200	70.600	70.700	66.976	2,905,274

← NewerPage 14 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.