Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	70.300	70.400	70.000	70.400	66.692	1,105,222
2023-05-09	70.300	70.500	70.000	70.500	66.786	1,253,020
2023-05-08	70.500	70.500	70.100	70.300	66.597	1,012,293
2023-05-05	70.200	70.300	69.900	70.100	66.407	970,215
2023-05-04	69.700	70.500	69.700	70.200	66.502	2,326,380
2023-05-03	70.200	70.400	69.900	70.200	66.502	1,512,023
2023-05-02	70.000	70.600	69.900	70.500	66.786	3,146,367
2023-04-28	69.900	70.000	69.500	70.000	66.313	3,185,625
2023-04-27	69.900	70.100	69.300	69.600	65.934	7,505,995
2023-04-26	69.000	69.900	68.800	69.700	66.028	8,689,822
2023-04-25	70.000	70.100	68.800	69.000	65.365	8,233,305
2023-04-24	69.900	70.000	69.400	69.700	66.028	6,686,853
2023-04-21	70.200	70.600	69.900	70.100	66.407	6,813,576
2023-04-20	70.200	70.300	69.800	70.100	66.407	2,709,412
2023-04-19	70.400	70.400	69.800	70.200	66.502	4,019,404
2023-04-18	70.500	70.500	70.000	70.100	66.407	1,805,378
2023-04-17	70.200	70.700	69.800	70.700	66.976	6,309,542
2023-04-14	70.300	70.400	69.700	70.200	66.502	3,122,889
2023-04-13	70.800	70.800	70.000	70.300	66.597	3,126,077
2023-04-12	70.300	70.800	70.100	70.600	66.881	5,070,586
2023-04-11	69.800	70.400	69.500	70.400	66.692	4,923,448
2023-04-10	70.400	70.400	69.600	69.900	66.218	2,212,664
2023-04-07	70.600	70.700	70.100	70.400	66.692	2,299,223
2023-04-06	69.700	70.500	69.600	70.500	66.786	6,751,450
2023-03-31	70.000	70.200	69.600	69.700	66.028	6,802,786
2023-03-30	70.000	70.000	69.500	69.900	66.218	4,540,306
2023-03-29	69.800	69.900	69.500	69.900	66.218	4,527,904
2023-03-28	69.900	69.900	69.200	69.500	65.839	3,428,190
2023-03-27	69.800	70.000	69.800	69.900	66.218	3,613,388
2023-03-24	69.900	69.900	69.500	69.900	66.218	3,853,484
2023-03-23	69.500	69.800	69.000	69.800	66.123	4,271,614
2023-03-22	69.300	69.500	68.800	69.400	65.744	2,217,673
2023-03-21	68.400	69.400	68.400	69.300	65.650	3,482,972
2023-03-20	68.500	68.600	67.800	68.400	64.797	1,409,013
2023-03-17	67.600	68.200	67.300	67.900	64.323	5,603,889
2023-03-16	66.500	67.400	66.000	67.400	63.850	3,866,199
2023-03-15	68.600	68.700	66.400	66.600	63.092	11,603,338
2023-03-14	68.200	69.400	67.900	69.000	65.365	4,374,939
2023-03-13	68.400	69.600	67.900	69.400	65.744	5,157,385
2023-03-10	69.000	69.300	68.600	69.000	65.365	3,785,157
2023-03-09	70.000	70.000	69.400	69.800	66.123	2,593,503
2023-03-08	69.600	69.900	69.200	69.800	66.123	3,300,924
2023-03-07	69.000	69.900	68.900	69.900	66.218	4,563,361
2023-03-06	68.900	69.000	68.300	69.000	65.365	3,648,846
2023-03-03	68.600	68.800	68.100	68.300	64.702	1,937,316
2023-03-02	68.200	68.400	67.800	68.400	64.797	3,185,177
2023-03-01	68.000	68.300	67.300	68.000	64.418	3,700,530
2023-02-24	68.500	68.700	68.000	68.000	64.418	4,354,882
2023-02-23	68.200	68.500	68.100	68.500	64.892	2,548,341
2023-02-22	67.800	68.200	67.300	68.200	64.608	3,377,983
2023-02-21	67.800	68.000	67.600	67.900	64.323	2,309,318
2023-02-20	67.500	67.800	67.300	67.800	64.229	2,372,477
2023-02-17	67.000	67.500	66.800	67.500	63.944	2,034,056
2023-02-16	67.000	67.200	66.800	67.000	63.471	2,552,940
2023-02-15	67.000	67.200	66.300	67.200	63.660	4,055,677
2023-02-14	67.200	67.300	66.600	66.700	63.187	3,050,827
2023-02-13	67.100	67.700	66.600	67.100	63.565	5,839,738
2023-02-10	66.100	66.600	65.900	66.600	63.092	2,112,916
2023-02-09	66.200	66.600	66.100	66.500	62.997	1,954,960
2023-02-08	66.700	66.700	66.100	66.200	62.713	1,929,241

← NewerPage 15 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.