Pegatron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 95.000 | 97.400 | 94.700 | 97.400 | 97.400 | 8,809,005 |
| 2025-01-22 | 96.000 | 96.700 | 95.600 | 96.700 | 96.700 | 5,601,993 |
| 2025-01-21 | 95.300 | 95.700 | 94.800 | 95.300 | 95.300 | 3,378,535 |
| 2025-01-20 | 94.200 | 95.400 | 94.100 | 95.100 | 95.100 | 3,073,406 |
| 2025-01-17 | 93.500 | 94.400 | 93.200 | 93.800 | 93.800 | 8,496,315 |
| 2025-01-16 | 94.700 | 95.200 | 93.500 | 93.600 | 93.600 | 5,670,793 |
| 2025-01-15 | 94.500 | 94.600 | 93.300 | 93.500 | 93.500 | 4,592,397 |
| 2025-01-14 | 92.500 | 93.900 | 92.000 | 93.900 | 93.900 | 5,212,266 |
| 2025-01-13 | 92.000 | 92.700 | 90.600 | 91.900 | 91.900 | 5,902,929 |
| 2025-01-10 | 92.900 | 94.000 | 91.900 | 91.900 | 91.900 | 4,031,685 |
| 2025-01-09 | 95.400 | 95.800 | 93.400 | 93.700 | 93.700 | 5,528,118 |
| 2025-01-08 | 95.600 | 96.000 | 94.300 | 94.800 | 94.800 | 8,677,884 |
| 2025-01-07 | 93.900 | 97.400 | 93.600 | 95.100 | 95.100 | 10,658,914 |
| 2025-01-06 | 93.800 | 94.100 | 92.700 | 93.000 | 93.000 | 6,190,803 |
| 2025-01-03 | 90.000 | 92.200 | 90.000 | 91.800 | 91.800 | 4,888,435 |
| 2025-01-02 | 91.800 | 92.400 | 89.200 | 89.200 | 89.200 | 9,750,457 |
| 2024-12-31 | 92.100 | 92.700 | 90.500 | 91.900 | 91.900 | 12,472,781 |
| 2024-12-30 | 93.400 | 94.000 | 91.700 | 92.000 | 92.000 | 10,301,466 |
| 2024-12-27 | 93.400 | 93.800 | 92.700 | 93.000 | 93.000 | 2,377,145 |
| 2024-12-26 | 93.500 | 93.800 | 92.900 | 93.800 | 93.800 | 2,331,567 |
| 2024-12-25 | 92.900 | 93.200 | 92.300 | 92.800 | 92.800 | 2,741,677 |
| 2024-12-24 | 94.000 | 94.400 | 92.000 | 92.400 | 92.400 | 4,187,246 |
| 2024-12-23 | 92.000 | 93.800 | 91.900 | 93.500 | 93.500 | 6,279,163 |
| 2024-12-20 | 90.000 | 91.600 | 90.000 | 90.300 | 90.300 | 10,688,271 |
| 2024-12-19 | 90.000 | 91.200 | 89.500 | 91.200 | 91.200 | 6,364,385 |
| 2024-12-18 | 91.200 | 92.200 | 91.000 | 91.700 | 91.700 | 6,736,913 |
| 2024-12-17 | 92.700 | 93.800 | 91.900 | 92.300 | 92.300 | 7,008,028 |
| 2024-12-16 | 95.600 | 95.600 | 92.500 | 92.700 | 92.700 | 6,423,217 |
| 2024-12-13 | 96.000 | 96.400 | 94.500 | 95.200 | 95.200 | 3,577,187 |
| 2024-12-12 | 95.700 | 96.800 | 95.600 | 96.400 | 96.400 | 3,914,171 |
| 2024-12-11 | 96.000 | 97.000 | 95.500 | 95.700 | 95.700 | 4,299,219 |
| 2024-12-10 | 97.300 | 97.500 | 95.900 | 96.000 | 96.000 | 6,171,200 |
| 2024-12-09 | 94.700 | 97.500 | 94.300 | 97.300 | 97.300 | 7,783,804 |
| 2024-12-06 | 94.600 | 94.900 | 94.000 | 94.100 | 94.100 | 4,935,587 |
| 2024-12-05 | 93.900 | 94.700 | 93.700 | 93.800 | 93.800 | 6,174,655 |
| 2024-12-04 | 93.500 | 94.700 | 92.400 | 94.700 | 94.700 | 8,631,185 |
| 2024-12-03 | 95.200 | 95.800 | 93.300 | 93.700 | 93.700 | 8,586,882 |
| 2024-12-02 | 95.100 | 96.100 | 94.800 | 94.800 | 94.800 | 2,567,533 |
| 2024-11-29 | 94.500 | 95.300 | 93.700 | 94.300 | 94.300 | 3,760,081 |
| 2024-11-28 | 95.300 | 96.000 | 94.700 | 95.100 | 95.100 | 3,171,861 |
| 2024-11-27 | 96.900 | 97.300 | 94.700 | 94.700 | 94.700 | 5,376,198 |
| 2024-11-26 | 97.500 | 98.300 | 97.000 | 97.500 | 97.500 | 2,673,586 |
| 2024-11-25 | 98.500 | 98.900 | 97.500 | 97.500 | 97.500 | 6,293,428 |
| 2024-11-22 | 97.000 | 98.400 | 96.800 | 97.600 | 97.600 | 5,285,999 |
| 2024-11-21 | 96.000 | 96.700 | 95.300 | 95.900 | 95.900 | 6,505,858 |
| 2024-11-20 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 8,487,524 |
| 2024-11-19 | 98.500 | 98.600 | 97.000 | 97.800 | 97.800 | 9,563,803 |
| 2024-11-18 | 96.700 | 98.700 | 96.700 | 97.600 | 97.600 | 10,038,483 |
| 2024-11-15 | 96.400 | 97.400 | 95.600 | 96.700 | 96.700 | 7,031,216 |
| 2024-11-14 | 98.500 | 99.100 | 93.500 | 94.400 | 94.400 | 17,314,480 |
| 2024-11-13 | 98.000 | 99.400 | 97.600 | 98.700 | 98.700 | 6,505,484 |
| 2024-11-12 | 99.100 | 99.900 | 98.500 | 99.300 | 99.300 | 5,294,627 |
| 2024-11-11 | 100.00 | 100.50 | 98.800 | 100.00 | 100.00 | 7,331,861 |
| 2024-11-08 | 101.00 | 102.00 | 99.800 | 99.800 | 99.800 | 5,011,587 |
| 2024-11-07 | 99.200 | 102.00 | 99.000 | 101.00 | 101.00 | 4,323,436 |
| 2024-11-06 | 100.50 | 101.50 | 99.900 | 100.00 | 100.00 | 4,559,534 |
| 2024-11-05 | 99.900 | 101.00 | 99.800 | 100.50 | 100.50 | 3,901,199 |
| 2024-11-04 | 100.00 | 101.00 | 99.200 | 99.800 | 99.800 | 2,979,198 |
| 2024-11-01 | 99.000 | 100.50 | 98.000 | 100.00 | 100.00 | 7,375,794 |
| 2024-10-30 | 101.00 | 101.50 | 99.000 | 99.000 | 99.000 | 5,082,450 |
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.