Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	66.100	66.600	66.100	66.600	63.092	2,762,125
2023-02-06	65.400	66.400	65.400	66.100	62.618	5,629,194
2023-02-03	65.400	65.500	65.000	65.400	61.955	2,382,364
2023-02-02	65.500	65.700	65.100	65.400	61.955	2,663,507
2023-02-01	64.600	65.000	64.600	65.000	61.576	2,976,433
2023-01-31	65.500	65.800	64.400	64.500	61.102	8,358,273
2023-01-30	65.200	65.700	64.900	65.600	62.144	6,823,498
2023-01-17	64.500	64.700	64.200	64.700	61.292	3,034,173
2023-01-16	64.800	65.000	64.200	64.500	61.102	3,048,100
2023-01-13	64.800	64.900	64.000	64.300	60.913	2,113,533
2023-01-12	64.500	64.800	64.300	64.500	61.102	1,846,340
2023-01-11	64.400	64.800	64.400	64.500	61.102	1,845,633
2023-01-10	64.800	64.800	64.400	64.500	61.102	2,904,423
2023-01-09	64.600	64.800	64.300	64.800	61.387	3,571,398
2023-01-06	63.800	64.400	63.700	64.000	60.629	2,761,877
2023-01-05	63.600	64.000	63.600	63.800	60.439	2,574,996
2023-01-04	63.200	63.900	63.200	63.500	60.155	3,155,532
2023-01-03	63.200	63.700	62.800	63.700	60.345	2,583,988
2022-12-30	64.000	64.000	63.300	63.500	60.155	2,007,082
2022-12-29	63.300	63.900	63.100	63.800	60.439	3,218,144
2022-12-28	63.300	63.900	63.200	63.800	60.439	3,082,412
2022-12-27	64.100	64.100	63.500	63.600	60.250	1,322,561
2022-12-26	64.200	64.300	63.500	63.800	60.439	1,034,715
2022-12-23	64.000	64.200	63.300	64.200	60.818	3,308,814
2022-12-22	63.700	64.700	63.300	64.000	60.629	16,820,100
2022-12-21	63.300	63.800	62.900	63.700	60.345	18,261,055
2022-12-20	63.300	64.000	62.900	63.600	60.250	17,665,503
2022-12-19	63.000	64.000	62.400	63.800	60.439	19,765,526
2022-12-16	62.000	64.000	62.000	64.000	60.629	20,844,971
2022-12-15	63.500	63.500	62.900	63.500	60.155	4,631,580
2022-12-14	63.500	63.800	63.000	63.300	59.966	5,694,287
2022-12-13	63.000	63.400	62.500	63.200	59.871	7,024,552
2022-12-12	62.200	63.200	62.000	63.200	59.871	4,331,234
2022-12-09	62.300	63.100	62.000	63.100	59.776	3,953,143
2022-12-08	63.000	63.000	62.000	62.200	58.924	4,230,788
2022-12-07	62.700	63.500	62.700	63.000	59.681	5,150,797
2022-12-06	63.000	63.800	62.500	63.800	60.439	5,372,822
2022-12-05	61.400	63.500	61.400	63.500	60.155	6,575,472
2022-12-02	61.100	62.000	61.100	61.900	58.639	4,163,527
2022-12-01	62.300	62.300	61.200	61.700	58.450	6,058,413
2022-11-30	60.800	62.000	60.700	62.000	58.734	5,534,486
2022-11-29	60.800	61.500	60.200	61.500	58.260	3,817,694
2022-11-28	59.700	60.700	59.700	60.700	57.503	3,214,479
2022-11-25	60.200	60.500	59.700	60.200	57.029	3,752,781
2022-11-24	59.900	60.200	59.400	60.200	57.029	3,527,603
2022-11-23	59.400	59.500	59.000	59.200	56.082	2,151,028
2022-11-22	59.500	59.600	58.900	59.300	56.176	3,923,427
2022-11-21	60.100	60.500	59.000	59.400	56.271	3,118,559
2022-11-18	59.500	60.400	59.400	60.300	57.124	3,870,918
2022-11-17	59.800	60.500	59.400	60.300	57.124	4,201,932
2022-11-16	59.700	60.600	59.600	60.400	57.218	6,258,354
2022-11-15	60.000	60.900	59.500	60.600	57.408	4,239,263
2022-11-14	60.500	60.800	59.300	60.400	57.218	6,026,402
2022-11-11	59.600	60.300	59.000	60.000	56.839	8,605,034
2022-11-10	58.200	58.900	58.100	58.700	55.608	3,393,084
2022-11-09	58.100	58.500	57.800	58.400	55.324	3,518,534
2022-11-08	57.700	58.200	57.300	58.100	55.040	4,947,804
2022-11-07	57.300	57.800	56.800	57.700	54.661	2,507,004
2022-11-04	56.000	56.900	56.000	56.900	53.903	4,604,314
2022-11-03	56.600	56.900	56.100	56.400	53.429	4,019,998

← NewerPage 16 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.