Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	85.300	85.300	83.600	84.300	84.300	12,151,394
2026-04-23	85.000	86.000	82.800	84.000	84.000	26,070,882
2026-04-22	84.100	85.500	83.500	84.700	84.700	17,590,710
2026-04-21	83.900	84.200	82.900	84.000	84.000	14,368,993
2026-04-20	84.300	84.300	82.000	82.700	82.700	15,187,491
2026-04-17	80.600	84.300	80.100	83.000	83.000	26,380,302
2026-04-16	79.500	80.300	79.200	80.100	80.100	12,893,462
2026-04-15	78.900	79.500	78.100	78.800	78.800	11,000,565
2026-04-14	78.500	79.000	78.300	78.500	78.500	9,506,829
2026-04-13	80.700	80.700	77.200	78.000	78.000	16,291,286
2026-04-10	80.400	81.000	79.600	80.700	80.700	10,052,223
2026-04-09	80.300	80.300	79.200	80.000	80.000	7,424,504
2026-04-08	78.600	79.900	78.300	79.600	79.600	10,477,578
2026-04-07	78.700	78.800	77.700	77.900	77.900	4,653,230
2026-04-02	78.800	78.800	77.900	78.000	78.000	5,907,712
2026-04-01	78.000	78.700	77.500	78.200	78.200	7,745,337
2026-03-31	78.600	78.700	75.700	76.200	76.200	11,820,808
2026-03-30	79.100	79.600	78.300	78.600	78.600	11,491,432
2026-03-27	79.800	81.500	79.500	80.900	80.900	11,869,265
2026-03-26	79.500	83.500	79.500	80.700	80.700	24,807,940
2026-03-25	78.100	78.100	76.900	77.400	77.400	7,640,662
2026-03-24	77.000	77.800	76.100	76.400	76.400	8,469,413
2026-03-23	75.500	76.300	74.700	75.700	75.700	6,402,344
2026-03-20	77.100	77.900	76.300	77.000	77.000	11,553,598
2026-03-19	77.700	78.100	77.000	77.300	77.300	8,229,283
2026-03-18	79.200	80.300	77.400	78.200	78.200	17,501,893
2026-03-17	77.800	78.400	77.000	78.200	78.200	17,427,770
2026-03-16	76.300	78.300	76.000	77.000	77.000	16,326,892
2026-03-13	76.800	78.900	75.600	75.800	75.800	54,869,124
2026-03-12	73.500	77.100	73.500	77.100	77.100	36,522,383
2026-03-11	69.900	70.600	69.700	70.100	70.100	5,244,666
2026-03-10	70.600	70.800	69.500	70.300	70.300	5,443,707
2026-03-09	68.100	70.100	67.900	69.500	69.500	10,910,254
2026-03-06	69.100	71.000	69.100	71.000	71.000	6,764,250
2026-03-05	69.600	70.100	69.100	69.400	69.400	5,217,064
2026-03-04	69.800	70.000	68.000	68.500	68.500	11,644,788
2026-03-03	72.000	72.200	70.300	70.800	70.800	8,670,957
2026-03-02	73.000	73.000	71.600	71.900	71.900	7,752,410
2026-02-26	73.100	74.200	72.800	73.500	73.500	25,051,111
2026-02-25	72.300	73.400	72.300	73.100	73.100	11,645,806
2026-02-24	70.900	71.900	70.900	71.900	71.900	10,008,253
2026-02-23	71.000	72.400	70.700	70.900	70.900	11,112,549
2026-02-11	70.400	70.900	69.600	70.500	70.500	8,118,797
2026-02-10	70.500	70.900	69.900	70.700	70.700	6,357,954
2026-02-09	71.200	71.200	69.900	70.000	70.000	5,374,948
2026-02-06	70.000	70.300	69.000	70.300	70.300	6,777,566
2026-02-05	69.600	70.400	69.400	69.500	69.500	4,785,625
2026-02-04	69.300	69.800	69.000	69.600	69.600	4,229,460
2026-02-03	70.600	70.900	69.000	69.300	69.300	7,363,179
2026-02-02	69.800	70.400	69.100	69.900	69.900	5,399,685
2026-01-30	70.100	70.100	69.100	69.700	69.700	7,952,043
2026-01-29	70.600	70.800	69.800	70.100	70.100	5,952,157
2026-01-28	70.800	70.900	70.000	70.600	70.600	7,077,163
2026-01-27	71.000	71.100	70.200	70.300	70.300	7,625,194
2026-01-26	71.000	71.300	70.400	70.900	70.900	11,581,753
2026-01-23	69.800	70.500	69.300	70.200	70.200	7,774,904
2026-01-22	69.200	69.600	68.800	69.500	69.500	7,409,569
2026-01-21	69.500	69.700	68.300	68.500	68.500	12,553,387
2026-01-20	70.800	71.000	69.400	69.500	69.500	9,523,402
2026-01-19	71.100	71.700	70.700	70.800	70.800	8,798,879

← NewerPage 3 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.