Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	82.500	83.200	81.500	83.000	83.000	3,473,436
2025-04-30	81.400	82.500	80.600	80.800	80.800	4,992,155
2025-04-29	82.400	83.300	81.800	81.900	81.900	4,844,017
2025-04-28	80.700	83.100	80.700	82.400	82.400	3,443,052
2025-04-25	80.800	81.200	80.000	80.600	80.600	3,580,410
2025-04-24	79.400	79.900	78.900	79.300	79.300	5,341,437
2025-04-23	78.600	79.800	78.500	79.600	79.600	5,806,249
2025-04-22	78.500	78.600	77.100	77.100	77.100	7,258,558
2025-04-21	79.500	79.800	78.500	78.700	78.700	6,033,575
2025-04-18	78.000	79.800	78.000	79.100	79.100	5,327,710
2025-04-17	79.100	79.800	78.400	78.700	78.700	3,196,531
2025-04-16	78.000	80.400	77.900	78.900	78.900	5,880,532
2025-04-15	77.800	79.400	77.500	78.400	78.400	9,163,999
2025-04-14	78.000	80.800	77.600	78.000	78.000	10,952,804
2025-04-11	75.500	78.600	73.000	78.100	78.100	6,738,180
2025-04-10	75.500	75.500	75.500	75.500	75.500	1,999,438
2025-04-09	71.000	73.800	68.500	68.700	68.700	12,925,777
2025-04-08	72.000	75.700	71.800	73.900	73.900	16,724,859
2025-04-07	78.200	78.200	78.200	78.200	78.200	1,847,408
2025-04-02	87.200	88.000	86.600	86.800	86.800	6,062,955
2025-04-01	85.400	87.700	85.200	87.400	87.400	4,992,501
2025-03-31	85.800	87.400	83.900	83.900	83.900	8,907,035
2025-03-28	90.000	90.000	87.800	88.000	88.000	6,107,413
2025-03-27	91.000	91.000	89.800	90.000	90.000	5,144,455
2025-03-26	91.200	91.300	90.700	91.100	91.100	3,534,058
2025-03-25	92.000	92.300	90.500	90.500	90.500	5,970,052
2025-03-24	92.000	92.300	91.500	91.500	91.500	4,119,918
2025-03-21	91.900	92.200	91.100	91.800	91.800	11,072,905
2025-03-20	91.600	92.000	90.900	91.800	91.800	4,763,290
2025-03-19	92.800	92.800	90.600	90.600	90.600	4,581,763
2025-03-18	92.600	93.200	91.600	91.600	91.600	3,474,288
2025-03-17	91.500	92.700	91.500	91.800	91.800	4,258,652
2025-03-14	93.900	94.800	90.800	91.000	91.000	9,518,776
2025-03-13	93.600	94.300	92.700	92.700	92.700	2,510,844
2025-03-12	93.000	93.800	92.900	93.100	93.100	3,062,083
2025-03-11	91.800	93.300	91.400	92.700	92.700	5,409,616
2025-03-10	93.600	94.000	93.000	93.000	93.000	3,414,186
2025-03-07	93.500	95.100	93.100	93.600	93.600	5,420,674
2025-03-06	95.500	95.600	92.600	92.600	92.600	4,183,916
2025-03-05	95.100	95.700	94.100	94.800	94.800	4,384,169
2025-03-04	94.500	96.000	93.600	94.700	94.700	6,467,538
2025-03-03	94.900	95.500	94.500	95.100	95.100	5,046,773
2025-02-27	96.900	97.300	95.000	95.000	95.000	7,962,259
2025-02-26	95.900	97.200	95.500	96.900	96.900	5,258,624
2025-02-25	95.900	97.200	95.900	96.300	96.300	6,093,668
2025-02-24	97.000	97.700	96.900	96.900	96.900	3,555,682
2025-02-21	98.000	98.700	97.600	97.700	97.700	5,634,832
2025-02-20	98.200	99.000	97.600	97.800	97.800	5,050,805
2025-02-19	97.600	98.700	97.500	98.200	98.200	4,939,454
2025-02-18	97.000	97.900	97.000	97.200	97.200	4,601,197
2025-02-17	97.200	97.700	96.200	97.100	97.100	4,787,184
2025-02-14	97.200	97.700	96.600	96.600	96.600	3,389,345
2025-02-13	97.700	98.300	97.000	97.500	97.500	3,940,538
2025-02-12	97.600	98.000	97.000	97.200	97.200	3,559,925
2025-02-11	97.200	98.700	96.900	97.200	97.200	5,081,938
2025-02-10	96.200	97.200	95.100	96.600	96.600	4,558,420
2025-02-07	96.300	96.900	96.100	96.500	96.500	2,701,829
2025-02-06	96.100	96.700	95.600	96.700	96.700	2,521,723
2025-02-05	95.000	96.300	94.800	96.000	96.000	4,387,656
2025-02-04	97.500	97.500	93.600	94.000	94.000	6,359,257

← NewerPage 7 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.