Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	75.100	76.900	74.900	76.700	76.700	8,826,798
2025-10-21	75.300	76.600	74.900	75.100	75.100	9,158,423
2025-10-20	75.300	75.300	74.100	74.500	74.500	8,689,230
2025-10-17	72.400	77.600	72.400	74.500	74.500	26,683,310
2025-10-16	71.700	72.300	71.600	71.900	71.900	5,624,869
2025-10-15	71.500	71.900	71.100	71.500	71.500	9,576,955
2025-10-14	71.800	73.000	70.800	70.800	70.800	8,874,344
2025-10-13	71.500	72.000	70.300	71.800	71.800	9,914,727
2025-10-09	72.500	73.000	72.100	72.100	72.100	6,849,806
2025-10-08	72.200	72.600	71.900	72.300	72.300	4,858,693
2025-10-07	71.800	72.600	71.700	72.200	72.200	6,019,860
2025-10-03	71.500	71.700	71.200	71.500	71.500	3,733,557
2025-10-02	71.200	72.000	70.900	71.500	71.500	6,629,560
2025-10-01	70.800	71.800	70.400	70.400	70.400	12,703,395
2025-09-30	71.100	71.700	70.700	70.800	70.800	7,401,233
2025-09-29	70.400	70.400	70.400	70.400	70.400	0
2025-09-26	71.500	71.500	70.200	70.400	70.400	8,258,490
2025-09-25	72.300	72.300	71.400	71.500	71.500	8,174,882
2025-09-24	71.700	73.200	71.700	72.000	72.000	10,515,876
2025-09-23	71.000	72.100	71.000	71.100	71.100	9,706,206
2025-09-22	70.300	71.200	70.200	70.700	70.700	7,941,236
2025-09-19	70.500	70.700	69.900	70.000	70.000	16,301,538
2025-09-18	70.200	70.800	70.100	70.500	70.500	4,759,073
2025-09-17	70.100	70.700	69.700	69.700	69.700	5,545,278
2025-09-16	69.800	70.300	69.800	70.000	70.000	3,240,237
2025-09-15	70.400	70.900	69.800	69.900	69.900	5,127,762
2025-09-12	69.400	70.300	69.400	70.300	70.300	6,591,883
2025-09-11	70.000	70.300	69.000	69.000	69.000	8,725,424
2025-09-10	70.900	71.100	70.500	70.700	70.700	6,640,005
2025-09-09	70.800	71.000	70.300	70.700	70.700	4,903,654
2025-09-08	70.400	71.200	70.200	70.800	70.800	4,264,159
2025-09-05	70.600	70.700	70.000	70.200	70.200	3,183,782
2025-09-04	69.400	70.500	69.400	69.900	69.900	4,066,486
2025-09-03	69.000	69.700	69.000	69.100	69.100	1,767,160
2025-09-02	69.300	69.800	69.000	69.100	69.100	2,564,126
2025-09-01	70.400	70.500	68.900	69.000	69.000	4,894,275
2025-08-29	71.200	71.300	70.200	70.200	70.200	4,350,743
2025-08-28	71.000	71.500	70.600	70.600	70.600	5,058,069
2025-08-27	70.300	71.200	70.300	70.500	70.500	3,686,299
2025-08-26	70.200	70.500	70.000	70.300	70.300	11,026,247
2025-08-25	70.100	70.600	69.700	70.400	70.400	4,615,200
2025-08-22	69.500	70.300	69.200	69.500	69.500	4,032,615
2025-08-21	69.700	70.300	69.500	69.500	69.500	5,250,492
2025-08-20	70.200	70.200	68.900	69.000	69.000	8,471,638
2025-08-19	70.700	71.000	70.200	70.200	70.200	9,235,606
2025-08-18	71.000	71.600	70.400	70.600	70.600	11,649,530
2025-08-15	71.700	71.700	70.400	70.900	70.900	11,302,050
2025-08-14	74.000	74.000	71.500	72.000	72.000	22,353,161
2025-08-13	79.700	80.100	78.000	78.000	78.000	4,481,141
2025-08-12	79.800	80.200	79.000	79.100	79.100	3,654,985
2025-08-11	80.100	80.600	79.700	80.200	80.200	3,547,631
2025-08-08	81.000	81.600	80.500	80.900	80.900	2,879,820
2025-08-07	81.000	81.500	81.000	81.000	81.000	2,989,013
2025-08-06	82.300	82.300	80.800	80.800	80.800	3,924,844
2025-08-05	81.000	82.800	80.800	82.300	82.300	7,651,556
2025-08-04	79.800	80.800	79.600	80.700	80.700	3,842,501
2025-08-01	79.700	80.400	78.700	80.100	80.100	3,063,639
2025-07-31	80.100	80.400	79.700	80.000	80.000	2,897,953
2025-07-30	80.100	80.500	79.900	80.400	80.400	2,312,573
2025-07-29	80.700	80.800	79.800	80.100	80.100	3,066,101

← NewerPage 5 of 21 · 1,219 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.