Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	81.200	81.500	80.400	80.700	80.700	2,257,837
2025-07-25	81.200	81.800	80.800	81.000	81.000	1,989,480
2025-07-24	82.000	82.400	81.100	81.200	81.200	2,651,965
2025-07-23	81.100	82.100	81.000	82.100	82.100	4,550,036
2025-07-22	81.600	82.000	80.300	80.300	80.300	5,685,164
2025-07-21	81.000	82.300	81.000	81.400	81.400	6,762,482
2025-07-18	81.600	82.200	80.500	80.700	80.700	7,043,213
2025-07-17	80.800	81.900	80.400	81.500	81.500	7,501,261
2025-07-16	81.000	82.000	80.600	80.900	80.900	8,781,908
2025-07-15	79.500	81.400	79.500	81.300	81.300	4,201,361
2025-07-14	80.000	80.200	79.300	80.200	80.200	3,781,138
2025-07-11	79.000	80.100	78.900	80.000	80.000	5,878,320
2025-07-10	78.500	79.100	78.500	78.900	78.900	2,837,045
2025-07-09	77.700	78.700	77.600	78.600	78.600	4,417,215
2025-07-08	79.100	79.200	77.600	77.800	77.800	5,519,146
2025-07-07	77.800	79.300	77.300	78.800	78.800	8,361,442
2025-07-04	78.600	79.000	77.500	77.800	77.800	7,631,180
2025-07-03	77.100	78.800	77.100	78.500	78.500	8,802,911
2025-07-02	76.300	77.100	76.000	77.100	77.100	10,213,937
2025-07-01	76.700	78.100	76.700	76.900	76.900	9,707,739
2025-06-30	75.700	78.200	75.300	76.800	76.800	17,430,180
2025-06-27	75.300	75.900	75.100	75.700	75.700	10,933,579
2025-06-26	75.700	76.400	75.200	75.200	75.200	12,733,635
2025-06-25	76.500	77.100	75.600	75.600	75.600	10,858,037
2025-06-24	75.400	77.400	75.400	76.300	76.300	12,737,334
2025-06-23	75.300	75.800	74.500	74.500	74.500	11,977,722
2025-06-20	76.100	76.600	75.000	75.800	75.800	16,509,188
2025-06-19	77.700	78.000	76.000	76.000	76.000	12,363,008
2025-06-18	78.300	78.600	77.500	77.600	77.600	13,244,796
2025-06-17	78.600	78.800	77.000	77.600	77.600	17,857,208
2025-06-16	83.000	83.400	81.500	83.000	83.000	10,663,056
2025-06-13	84.800	84.800	83.000	83.000	78.497	13,210,421
2025-06-12	85.800	86.200	85.100	85.300	80.672	7,624,882
2025-06-11	86.000	86.600	85.100	85.100	80.486	8,650,858
2025-06-10	85.600	86.900	85.300	86.100	86.100	5,526,210
2025-06-09	85.900	86.600	85.600	85.600	85.600	4,743,169
2025-06-06	84.900	86.000	84.800	85.200	85.200	4,178,740
2025-06-05	84.700	85.500	84.500	84.800	84.800	4,014,155
2025-06-04	83.500	86.100	83.300	84.800	84.800	7,835,231
2025-06-03	83.000	83.800	82.700	83.400	83.400	5,448,165
2025-06-02	83.100	83.500	81.800	82.600	82.600	7,214,734
2025-05-29	85.300	85.800	83.900	83.900	83.900	9,612,909
2025-05-28	85.000	85.400	84.500	84.700	84.700	6,078,820
2025-05-27	85.600	86.300	84.300	84.300	84.300	4,210,399
2025-05-26	85.000	86.200	84.900	85.600	85.600	3,665,756
2025-05-23	85.600	86.400	85.000	85.000	85.000	4,411,233
2025-05-22	85.600	86.800	85.500	85.500	85.500	5,254,306
2025-05-21	85.100	86.900	84.900	85.900	85.900	7,977,992
2025-05-20	87.500	88.800	86.100	86.100	86.100	6,249,424
2025-05-19	88.200	89.000	86.100	86.100	86.100	6,771,305
2025-05-16	88.000	89.300	87.700	88.200	88.200	7,598,071
2025-05-15	88.100	88.800	87.700	88.100	88.100	6,653,184
2025-05-14	87.900	89.000	87.000	89.000	89.000	6,106,165
2025-05-13	85.800	87.400	85.800	87.200	87.200	5,837,268
2025-05-12	84.200	86.000	84.200	85.100	85.100	3,045,445
2025-05-09	81.500	83.800	81.300	83.600	83.600	3,549,335
2025-05-08	82.100	83.500	82.100	82.800	82.800	3,704,538
2025-05-07	83.000	83.300	81.900	81.900	81.900	4,171,552
2025-05-06	81.100	83.000	80.300	82.500	82.500	4,763,240
2025-05-05	83.100	83.100	80.200	80.200	80.200	4,012,830

← NewerPage 6 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.