Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	62.100	62.900	61.900	62.700	59.397	3,824,063
2022-08-08	61.700	62.200	61.400	62.100	58.829	3,411,393
2022-08-05	62.600	62.800	61.600	62.000	58.734	6,490,263
2022-08-04	63.100	63.300	62.300	63.000	59.681	3,675,380
2022-08-03	62.500	63.200	62.400	63.100	59.776	4,760,877
2022-08-02	61.600	63.000	61.600	63.000	59.681	6,581,528
2022-08-01	62.400	62.800	62.200	62.300	59.018	3,538,340
2022-07-29	62.900	63.000	62.100	62.200	58.924	8,065,602
2022-07-28	62.000	62.400	61.300	62.300	59.018	4,045,126
2022-07-27	61.300	61.600	60.700	61.600	58.355	2,156,948
2022-07-26	61.700	61.900	60.600	60.800	57.597	3,105,209
2022-07-25	60.900	62.000	60.600	61.600	58.355	2,795,390
2022-07-22	60.200	61.000	60.100	60.900	57.692	7,014,125
2022-07-21	59.300	60.600	59.200	60.500	57.313	8,190,275
2022-07-20	58.900	59.700	58.800	59.400	56.271	7,230,054
2022-07-19	58.400	58.800	58.100	58.800	55.703	7,232,975
2022-07-18	58.700	59.000	58.100	58.700	55.608	6,741,810
2022-07-15	59.100	59.400	58.600	58.700	55.608	2,342,554
2022-07-14	57.700	59.500	57.500	59.200	56.082	5,405,791
2022-07-13	57.100	58.300	57.100	57.700	54.661	4,936,330
2022-07-12	56.800	57.000	56.100	56.700	53.713	4,152,009
2022-07-11	57.500	57.800	57.000	57.400	54.376	2,675,661
2022-07-08	56.500	57.800	56.200	57.400	54.376	4,897,669
2022-07-07	55.300	57.300	55.300	56.700	53.713	4,812,074
2022-07-06	56.500	56.600	55.100	55.100	52.198	5,674,408
2022-07-05	56.800	56.900	55.500	56.400	53.429	5,454,284
2022-07-04	57.400	57.800	55.300	55.700	52.766	8,452,684
2022-07-01	57.400	58.500	56.900	57.100	54.092	9,730,280
2022-06-30	59.900	60.500	56.900	57.000	53.997	29,301,268
2022-06-29	67.900	67.900	66.800	66.800	58.543	12,383,271
2022-06-28	68.500	68.900	68.000	68.200	59.770	4,936,488
2022-06-27	69.000	69.200	68.500	68.700	60.208	6,275,031
2022-06-24	68.000	68.600	67.800	68.500	60.033	4,685,394
2022-06-23	68.700	68.900	67.300	67.500	59.157	5,603,116
2022-06-22	69.200	69.400	68.200	68.200	59.770	5,328,819
2022-06-21	68.900	69.600	68.100	69.100	60.559	7,369,028
2022-06-20	69.400	69.700	67.900	68.300	59.858	7,422,151
2022-06-17	68.200	69.900	67.900	69.900	61.260	9,514,295
2022-06-16	69.300	69.800	68.800	68.800	60.296	6,004,343
2022-06-15	68.600	69.200	68.500	68.800	60.296	3,953,533
2022-06-14	68.200	68.900	68.000	68.600	60.121	3,284,469
2022-06-13	68.200	69.000	67.600	68.700	60.208	5,210,032
2022-06-10	68.500	69.200	68.300	68.700	60.208	3,829,321
2022-06-09	69.100	69.700	69.000	69.400	60.822	3,374,844
2022-06-08	69.300	69.800	69.200	69.200	60.647	4,931,511
2022-06-07	69.300	69.500	68.700	69.200	60.647	4,771,041
2022-06-06	69.500	69.500	68.700	69.500	60.910	3,689,796
2022-06-02	68.700	69.400	68.400	68.900	60.384	4,877,279
2022-06-01	69.300	69.600	68.700	69.200	60.647	3,179,605
2022-05-31	68.300	69.600	67.800	69.600	60.997	15,174,816
2022-05-30	68.000	68.500	67.100	68.300	59.858	5,752,672
2022-05-27	66.500	67.200	66.400	67.000	58.719	4,641,477
2022-05-26	65.900	66.600	65.900	65.900	57.755	4,647,848
2022-05-25	65.300	66.300	65.100	65.900	57.755	4,405,039
2022-05-24	65.100	65.400	64.900	64.900	56.878	3,501,030
2022-05-23	65.800	65.800	65.000	65.300	57.229	3,293,379
2022-05-20	65.400	65.900	65.000	65.300	57.229	3,457,812
2022-05-19	64.400	65.200	64.400	64.700	56.703	6,023,999
2022-05-18	64.400	65.500	64.300	65.200	57.141	6,564,070
2022-05-17	64.400	65.200	64.400	64.500	56.528	7,406,877

← NewerPage 18 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.