Pegatron Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	68.300	68.300	67.600	67.900	59.507	5,746,397
2021-11-10	68.900	68.900	68.200	68.400	59.946	4,849,429
2021-11-09	68.500	69.000	68.100	69.000	60.471	4,320,447
2021-11-08	69.300	69.500	68.000	68.500	60.033	5,559,506
2021-11-05	69.100	69.200	68.300	69.000	60.471	4,939,085
2021-11-04	69.800	69.800	69.000	69.300	60.734	3,874,026
2021-11-03	69.900	70.000	69.100	69.500	60.910	7,653,753
2021-11-02	69.100	70.900	69.000	69.300	60.734	25,318,584
2021-11-01	68.100	68.100	67.400	68.100	59.683	4,129,491
2021-10-29	68.000	68.100	67.600	68.000	59.595	4,405,882
2021-10-28	67.700	68.000	67.500	67.900	59.507	2,562,415
2021-10-27	67.600	68.000	67.300	67.700	59.332	3,077,900
2021-10-26	67.400	67.900	67.100	67.900	59.507	4,208,690
2021-10-25	67.100	67.400	67.100	67.100	58.806	2,576,838
2021-10-22	67.700	67.800	67.100	67.400	59.069	4,364,547
2021-10-21	68.000	68.200	67.400	67.400	59.069	7,193,522
2021-10-20	68.100	68.500	67.800	67.800	59.420	5,166,012
2021-10-19	68.000	68.200	67.700	67.900	59.507	5,587,834
2021-10-18	67.900	68.100	67.500	67.800	59.420	4,573,404
2021-10-15	67.500	67.800	67.200	67.700	59.332	3,893,648
2021-10-14	68.100	68.100	67.400	67.400	59.069	3,828,638

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.