Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	65.300	65.300	64.200	64.200	56.265	8,043,414
2022-05-13	67.300	67.400	64.000	64.600	56.615	18,492,401
2022-05-12	68.200	68.600	67.500	67.700	59.332	7,841,637
2022-05-11	69.000	69.300	68.500	68.500	60.033	4,713,779
2022-05-10	69.000	69.800	68.800	69.700	61.085	6,066,707
2022-05-09	69.800	70.000	69.400	69.400	60.822	4,401,365
2022-05-06	69.800	70.600	69.700	70.600	61.874	3,604,671
2022-05-05	70.800	71.200	70.500	70.900	62.137	3,480,691
2022-05-04	70.600	70.900	70.100	70.500	61.786	2,497,985
2022-05-03	70.200	70.400	69.800	70.400	61.698	2,505,618
2022-04-29	69.600	70.300	69.600	70.300	61.611	5,594,517
2022-04-28	69.500	69.800	68.800	69.400	60.822	8,291,186
2022-04-27	70.400	70.500	69.600	69.900	61.260	4,835,448
2022-04-26	70.600	71.700	70.500	71.300	62.487	9,359,467
2022-04-25	70.500	70.700	70.000	70.500	61.786	10,440,086
2022-04-22	70.800	72.000	70.800	72.000	63.101	8,667,238
2022-04-21	71.100	71.900	71.000	71.900	63.013	7,413,071
2022-04-20	70.100	71.600	70.100	70.700	61.961	9,935,826
2022-04-19	70.900	70.900	70.000	70.000	61.348	3,583,919
2022-04-18	69.900	70.800	69.500	70.500	61.786	3,744,694
2022-04-15	71.200	71.200	70.200	70.300	61.611	5,114,052
2022-04-14	71.200	71.600	71.000	71.500	62.662	2,906,201
2022-04-13	71.300	71.600	70.900	71.500	62.662	5,927,432
2022-04-12	70.600	71.800	70.600	71.000	62.224	7,465,376
2022-04-11	71.700	71.700	70.500	70.800	62.049	4,708,006
2022-04-08	71.100	71.700	71.100	71.600	62.750	4,883,318
2022-04-07	70.900	71.700	70.800	71.100	62.312	9,855,956
2022-04-06	72.500	72.500	71.200	71.600	62.750	5,851,733
2022-04-01	71.800	72.500	71.600	72.500	63.539	5,344,974
2022-03-31	72.500	72.600	72.000	72.400	63.451	5,768,541
2022-03-30	73.000	73.100	72.500	72.700	63.714	4,575,031
2022-03-29	72.500	73.000	72.500	72.800	63.802	4,988,337
2022-03-28	72.900	73.000	72.200	72.800	63.802	5,757,015
2022-03-25	73.500	73.600	72.900	73.600	64.503	6,764,174
2022-03-24	73.000	73.700	72.700	73.600	64.503	11,866,845
2022-03-23	72.800	73.000	72.400	73.000	63.977	8,018,674
2022-03-22	71.900	73.000	71.400	72.800	63.802	9,803,791
2022-03-21	72.700	72.700	71.800	71.900	63.013	5,052,672
2022-03-18	72.800	72.900	72.300	72.800	63.802	26,567,936
2022-03-17	72.900	73.000	72.100	72.900	63.889	12,292,320
2022-03-16	71.700	72.100	71.300	72.100	63.188	11,901,770
2022-03-15	71.600	71.600	70.800	71.600	62.750	11,145,970
2022-03-14	70.700	71.800	70.400	71.600	62.750	14,679,844
2022-03-11	70.400	71.000	70.100	70.400	61.698	16,073,082
2022-03-10	69.000	69.700	68.900	69.600	60.997	5,687,218
2022-03-09	68.800	69.000	68.200	68.900	60.384	5,180,505
2022-03-08	67.600	69.000	67.600	68.600	60.121	10,554,055
2022-03-07	69.000	69.200	67.500	67.600	59.244	10,779,701
2022-03-04	69.600	69.800	69.400	69.700	61.085	3,160,769
2022-03-03	70.500	70.500	69.800	70.200	61.523	3,115,627
2022-03-02	70.000	70.300	69.700	69.900	61.260	4,605,916
2022-03-01	69.100	70.700	68.900	70.300	61.611	9,026,306
2022-02-25	69.000	69.200	68.500	69.100	60.559	6,456,862
2022-02-24	69.100	69.400	68.400	69.000	60.471	7,283,980
2022-02-23	69.300	69.800	69.100	69.800	61.173	3,425,108
2022-02-22	69.800	70.000	69.000	69.600	60.997	4,388,156
2022-02-21	69.700	70.200	69.400	70.100	61.435	2,170,867
2022-02-18	69.800	70.200	69.500	70.100	61.435	2,390,910
2022-02-17	70.000	70.500	69.700	70.300	61.611	4,370,520
2022-02-16	69.500	69.900	69.300	69.800	61.173	4,143,288

← NewerPage 19 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.