Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	58.000	58.700	57.500	57.500	54.471	3,279,988
2022-11-01	59.000	59.100	58.100	58.400	55.324	3,061,411
2022-10-31	57.800	59.000	57.700	59.000	55.892	6,516,580
2022-10-28	57.200	57.400	56.500	56.700	53.713	3,973,300
2022-10-27	57.000	57.000	56.300	56.700	53.713	4,336,389
2022-10-26	56.300	56.900	55.900	56.700	53.713	3,292,452
2022-10-25	57.200	57.200	56.000	56.200	53.240	4,526,479
2022-10-24	56.700	57.200	56.200	56.900	53.903	4,545,762
2022-10-21	56.300	57.000	55.400	56.000	53.050	3,445,624
2022-10-20	55.300	56.300	54.700	55.900	52.955	10,763,723
2022-10-19	56.200	57.400	55.900	56.700	53.713	5,278,369
2022-10-18	57.700	57.700	56.200	56.600	53.619	9,649,853
2022-10-17	57.400	58.100	56.700	57.600	54.566	7,034,478
2022-10-14	57.700	58.200	57.200	57.300	54.282	4,052,317
2022-10-13	57.100	57.500	56.600	57.200	54.187	3,997,302
2022-10-12	57.000	57.900	56.800	57.300	54.282	3,545,508
2022-10-11	57.600	57.800	56.900	57.300	54.282	6,240,999
2022-10-07	58.400	58.900	58.200	58.200	55.134	3,382,120
2022-10-06	58.600	59.400	58.100	59.000	55.892	5,148,998
2022-10-05	59.300	59.700	58.900	59.300	56.176	5,748,528
2022-10-04	58.200	59.700	58.200	59.100	55.987	5,443,224
2022-10-03	57.300	58.100	57.000	57.500	54.471	4,093,904
2022-09-30	59.100	59.400	58.000	58.500	55.418	7,433,308
2022-09-29	60.500	60.500	58.900	59.200	56.082	5,656,200
2022-09-28	59.600	60.200	59.000	59.200	56.082	5,877,190
2022-09-27	59.400	60.900	59.100	59.500	56.366	6,167,350
2022-09-26	59.800	60.100	59.300	59.300	56.176	5,725,684
2022-09-23	60.500	61.200	60.300	60.400	57.218	5,752,521
2022-09-22	62.200	62.300	61.100	61.500	58.260	10,115,606
2022-09-21	63.700	64.000	62.400	63.100	59.776	8,896,375
2022-09-20	63.300	64.100	63.300	63.700	60.345	8,243,326
2022-09-19	63.800	63.900	62.900	63.100	59.776	7,074,245
2022-09-16	63.100	63.800	62.700	63.500	60.155	13,303,824
2022-09-15	63.600	64.300	63.500	63.700	60.345	6,031,485
2022-09-14	64.100	64.600	63.400	63.400	60.060	7,927,554
2022-09-13	64.600	65.500	64.200	65.500	62.050	7,528,509
2022-09-12	64.800	64.800	63.700	63.900	60.534	4,394,159
2022-09-08	64.600	64.600	63.300	63.700	60.345	4,846,572
2022-09-07	63.800	64.400	63.100	64.400	61.008	4,858,034
2022-09-06	65.000	65.000	64.100	64.500	61.102	4,762,075
2022-09-05	63.800	65.000	63.300	64.500	61.102	9,503,410
2022-09-02	62.500	62.900	62.100	62.100	58.829	5,573,205
2022-09-01	63.000	63.100	62.500	63.100	59.776	3,684,291
2022-08-31	63.900	64.300	63.200	63.600	60.250	6,891,910
2022-08-30	64.000	64.600	63.500	64.100	60.723	4,260,655
2022-08-29	62.800	63.700	62.600	63.300	59.966	2,986,570
2022-08-26	64.000	64.400	64.000	64.200	60.818	2,187,591
2022-08-25	64.100	64.400	63.600	63.800	60.439	2,106,956
2022-08-24	64.600	64.700	63.600	63.600	60.250	2,860,981
2022-08-23	64.200	64.600	63.700	64.200	60.818	4,840,192
2022-08-22	62.900	64.200	62.700	64.200	60.818	3,319,000
2022-08-19	62.600	63.500	62.500	63.000	59.681	3,424,595
2022-08-18	62.500	63.100	62.300	63.000	59.681	2,654,809
2022-08-17	62.300	63.000	62.200	62.800	59.492	3,437,691
2022-08-16	62.500	63.100	62.200	62.200	58.924	6,049,390
2022-08-15	64.100	64.300	62.700	63.000	59.681	6,061,509
2022-08-12	65.400	66.000	64.000	64.500	61.102	6,377,517
2022-08-11	64.300	64.300	63.400	63.700	60.345	3,556,622
2022-08-10	62.400	63.400	62.300	63.000	59.681	4,128,465
2022-08-09	62.100	62.900	61.900	62.700	59.397	3,824,063

← NewerPage 17 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.