Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	69.600	69.800	69.100	69.100	60.559	3,558,216
2022-02-14	70.000	70.100	69.300	69.600	60.997	3,699,237
2022-02-11	70.300	70.600	70.000	70.600	61.874	2,704,720
2022-02-10	70.700	71.400	70.300	70.800	62.049	7,079,698
2022-02-09	70.000	70.800	69.700	70.800	62.049	8,430,137
2022-02-08	69.800	69.900	69.300	69.700	61.085	2,982,171
2022-02-07	69.100	69.800	68.600	69.600	60.997	6,589,578
2022-01-26	70.000	70.100	69.100	69.300	60.734	4,928,822
2022-01-25	70.500	70.600	69.500	69.900	61.260	6,313,794
2022-01-24	70.200	70.900	69.600	70.800	62.049	7,275,015
2022-01-21	70.500	70.800	69.800	70.400	61.698	8,176,255
2022-01-20	71.000	71.000	70.400	70.900	62.137	5,383,453
2022-01-19	70.300	71.100	70.100	71.000	62.224	13,936,620
2022-01-18	69.200	70.900	69.100	70.400	61.698	20,218,648
2022-01-17	69.000	69.300	68.700	69.000	60.471	3,531,620
2022-01-14	69.500	69.800	68.800	69.000	60.471	5,521,512
2022-01-13	69.400	69.500	68.700	69.300	60.734	4,011,481
2022-01-12	69.100	69.300	68.600	69.300	60.734	4,113,063
2022-01-11	68.600	69.200	68.500	69.100	60.559	4,959,735
2022-01-10	69.000	69.000	68.300	68.800	60.296	2,743,378
2022-01-07	69.400	69.500	68.600	69.100	60.559	4,327,568
2022-01-06	68.900	69.300	68.600	69.300	60.734	8,158,859
2022-01-05	68.100	69.100	68.100	68.900	60.384	5,768,488
2022-01-04	69.000	69.000	68.000	68.300	59.858	5,925,687
2022-01-03	69.100	69.600	68.800	68.900	60.384	4,431,270
2021-12-30	69.100	69.200	69.000	69.100	60.559	4,093,380
2021-12-29	69.400	69.400	69.000	69.300	60.734	3,360,929
2021-12-28	69.000	69.400	68.800	69.400	60.822	6,672,936
2021-12-27	68.600	69.000	68.400	69.000	60.471	4,464,836
2021-12-24	68.500	68.800	68.500	68.700	60.208	3,032,273
2021-12-23	68.500	68.700	68.200	68.700	60.208	4,013,671
2021-12-22	68.800	68.800	68.400	68.500	60.033	3,009,734
2021-12-21	68.300	68.800	68.100	68.700	60.208	4,877,677
2021-12-20	68.200	68.500	67.800	68.500	60.033	5,383,388
2021-12-17	67.900	68.300	67.600	68.200	59.770	6,410,644
2021-12-16	68.000	68.000	67.600	67.900	59.507	3,551,921
2021-12-15	67.500	67.700	67.100	67.700	59.332	3,207,119
2021-12-14	67.300	67.700	67.100	67.500	59.157	3,502,873
2021-12-13	68.400	68.400	67.400	67.400	59.069	3,740,581
2021-12-10	68.000	68.500	67.700	67.900	59.507	2,963,328
2021-12-09	67.300	68.000	67.200	68.000	59.595	5,642,839
2021-12-08	67.000	67.400	66.700	67.100	58.806	5,323,189
2021-12-07	67.000	67.100	66.600	66.800	58.543	4,448,582
2021-12-06	66.400	67.000	66.100	66.900	58.631	5,809,634
2021-12-03	66.500	66.800	66.100	66.400	58.193	5,652,581
2021-12-02	66.700	67.100	66.200	66.400	58.193	7,569,771
2021-12-01	66.500	67.200	66.400	66.900	58.631	4,639,518
2021-11-30	66.900	67.400	66.600	66.600	58.368	11,283,167
2021-11-29	66.700	67.200	66.600	67.000	58.719	4,963,262
2021-11-26	67.500	67.900	67.300	67.300	58.982	4,106,246
2021-11-25	68.100	68.200	67.600	67.800	59.420	5,382,805
2021-11-24	68.500	68.600	68.000	68.100	59.683	3,427,835
2021-11-23	68.600	68.600	68.100	68.300	59.858	3,945,912
2021-11-22	68.200	68.700	68.000	68.200	59.770	4,174,989
2021-11-19	68.400	68.600	68.000	68.100	59.683	3,611,776
2021-11-18	68.100	68.600	68.100	68.300	59.858	4,308,572
2021-11-17	68.700	69.200	68.000	68.000	59.595	6,364,629
2021-11-16	68.000	68.500	68.000	68.400	59.946	4,925,178
2021-11-15	68.000	68.600	67.800	68.000	59.595	5,519,459
2021-11-12	67.500	67.700	66.800	67.700	59.332	9,532,347

← NewerPage 20 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.