Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	80.500	83.400	80.500	82.800	82.800	9,504,679
2026-07-20	82.900	83.200	80.000	80.000	80.000	11,739,169
2026-07-17	82.300	83.700	82.100	82.200	82.200	15,587,964
2026-07-16	82.800	83.300	81.900	83.200	83.200	9,216,724
2026-07-15	82.500	83.000	81.800	82.700	82.700	6,147,137
2026-07-14	83.700	83.700	80.600	82.100	82.100	8,838,140
2026-07-13	84.000	84.000	82.200	82.600	82.600	7,831,904
2026-07-10	82.700	82.700	82.700	82.700	82.700	0
2026-07-09	84.200	84.500	82.700	82.700	82.700	5,689,588
2026-07-08	83.700	84.300	82.100	83.800	83.800	8,401,565
2026-07-07	84.600	84.800	82.100	82.300	82.300	8,474,790
2026-07-06	83.800	85.800	83.600	84.500	84.500	14,439,771
2026-07-03	82.500	84.200	82.500	83.600	83.600	8,948,782
2026-07-02	82.000	83.600	82.000	83.200	83.200	9,672,120
2026-07-01	84.200	85.100	82.200	82.600	82.600	10,171,113
2026-06-30	83.700	84.500	81.800	83.800	83.800	18,374,778
2026-06-29	82.000	85.700	81.600	82.200	82.200	26,297,229
2026-06-26	86.000	86.000	80.700	81.000	81.000	23,274,328
2026-06-25	84.000	89.400	83.000	86.000	86.000	37,229,386
2026-06-24	80.300	84.500	80.100	84.000	84.000	23,910,869
2026-06-23	82.600	82.600	80.100	80.400	80.400	16,956,879
2026-06-22	83.800	84.600	82.000	82.000	82.000	22,400,240
2026-06-18	83.800	86.600	82.900	82.900	82.900	26,319,044
2026-06-17	82.900	83.200	81.000	83.000	83.000	20,678,633
2026-06-16	84.500	84.800	82.300	83.000	83.000	24,274,558
2026-06-15	87.000	90.000	83.400	83.500	83.500	66,354,379
2026-06-12	96.000	97.000	93.100	93.100	89.091	23,384,395
2026-06-11	96.100	96.600	93.800	95.400	91.292	30,720,793
2026-06-10	93.000	99.400	92.400	94.800	90.717	40,458,903
2026-06-09	91.200	97.500	89.300	95.100	91.004	34,064,508
2026-06-08	89.000	94.500	87.600	92.100	88.134	37,055,102
2026-06-05	97.000	97.400	91.300	96.900	96.900	37,697,679
2026-06-04	101.00	101.00	95.600	97.000	97.000	45,059,188
2026-06-03	100.00	102.50	96.900	98.500	98.500	57,232,471
2026-06-02	92.000	99.500	90.800	97.800	97.800	61,589,434
2026-06-01	92.000	92.100	89.500	91.200	91.200	37,736,622
2026-05-29	85.500	89.400	85.300	88.500	88.500	37,640,173
2026-05-28	82.500	84.400	82.500	83.400	83.400	16,258,885
2026-05-27	81.800	83.300	81.400	82.100	82.100	13,355,360
2026-05-26	81.800	82.500	80.700	81.400	81.400	8,160,299
2026-05-25	81.700	82.700	81.100	81.200	81.200	18,083,683
2026-05-22	79.100	81.100	79.100	80.700	80.700	12,108,335
2026-05-21	78.000	79.500	77.700	79.100	79.100	11,973,941
2026-05-20	76.900	77.700	76.600	77.200	77.200	10,038,553
2026-05-19	77.200	78.000	76.800	76.900	76.900	7,982,906
2026-05-18	77.000	77.500	75.800	76.500	76.500	10,059,692
2026-05-15	77.200	78.500	76.400	76.500	76.500	15,445,666
2026-05-14	81.000	81.000	75.800	77.000	77.000	35,960,330
2026-05-13	80.800	82.400	80.200	81.800	81.800	12,235,759
2026-05-12	83.600	83.800	81.100	81.100	81.100	12,204,566
2026-05-11	84.400	84.400	82.600	83.400	83.400	9,942,752
2026-05-08	84.500	85.300	83.900	84.400	84.400	10,856,085
2026-05-07	83.800	84.700	83.300	84.300	84.300	10,327,663
2026-05-06	82.300	83.600	81.700	83.600	83.600	11,648,430
2026-05-05	81.500	81.700	80.900	81.500	81.500	8,339,512
2026-05-04	83.400	83.400	81.200	81.300	81.300	11,596,156
2026-04-30	81.500	83.300	81.500	82.300	82.300	7,407,402
2026-04-29	83.000	83.000	81.500	82.000	82.000	7,810,836
2026-04-28	83.300	83.300	82.200	82.700	82.700	6,422,390
2026-04-27	84.000	85.000	82.500	83.100	83.100	10,708,147

← NewerPage 2 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.