Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	102.00	102.00	100.50	101.00	101.00	4,178,523
2024-10-28	103.50	104.00	102.00	102.50	102.50	2,825,445
2024-10-25	103.50	104.00	102.50	103.00	103.00	2,323,163
2024-10-24	102.50	104.50	102.50	103.00	103.00	4,618,240
2024-10-23	105.50	105.50	103.00	103.00	103.00	4,459,444
2024-10-22	105.00	106.00	104.00	106.00	106.00	5,981,231
2024-10-21	105.00	105.00	103.50	104.00	104.00	4,030,755
2024-10-18	105.00	106.00	104.00	104.00	104.00	4,217,688
2024-10-17	104.00	105.00	104.00	105.00	105.00	3,818,497
2024-10-16	102.50	104.50	102.50	104.50	104.50	5,491,105
2024-10-15	102.50	105.00	102.00	104.00	104.00	7,155,629
2024-10-14	102.50	103.00	100.50	102.00	102.00	3,015,097
2024-10-11	100.50	102.50	100.50	102.50	102.50	3,726,758
2024-10-09	101.00	101.50	100.00	100.50	100.50	4,498,663
2024-10-08	101.00	101.50	99.600	99.800	99.800	5,916,086
2024-10-07	102.50	102.50	101.00	102.50	102.50	4,812,675
2024-10-04	103.00	104.00	101.50	102.00	102.00	5,612,369
2024-10-01	103.50	104.50	102.50	104.50	104.50	4,503,591
2024-09-30	104.00	104.50	103.00	103.00	103.00	3,856,224
2024-09-27	104.00	104.50	103.00	104.00	104.00	4,775,663
2024-09-26	103.50	104.50	102.50	103.00	103.00	6,821,314
2024-09-25	103.50	104.00	103.00	103.00	103.00	8,107,580
2024-09-24	102.00	103.50	101.50	103.00	103.00	6,302,424
2024-09-23	103.50	103.50	102.00	102.50	102.50	5,294,051
2024-09-20	103.50	105.00	102.50	103.00	103.00	9,286,211
2024-09-19	102.50	105.00	102.00	103.50	103.50	7,055,936
2024-09-18	101.00	103.00	101.00	103.00	103.00	7,080,296
2024-09-16	100.50	102.00	100.50	101.50	101.50	3,247,345
2024-09-13	100.50	101.50	99.600	101.00	101.00	5,177,750
2024-09-12	102.00	102.00	99.800	100.50	100.50	5,551,929
2024-09-11	99.400	100.00	99.000	100.00	100.00	3,797,977
2024-09-10	100.50	101.00	98.800	98.800	98.800	3,757,655
2024-09-09	96.000	100.50	96.000	100.00	100.00	4,480,661
2024-09-06	99.500	101.00	99.000	100.00	100.00	4,499,067
2024-09-05	100.50	102.00	99.500	99.900	99.900	4,893,573
2024-09-04	98.800	101.00	96.400	98.500	98.500	12,250,587
2024-09-03	104.50	106.00	103.50	104.00	104.00	4,487,712
2024-09-02	103.00	104.50	102.50	103.50	103.50	3,923,518
2024-08-30	103.00	104.00	102.00	102.50	102.50	8,061,062
2024-08-29	103.00	103.50	102.50	103.00	103.00	4,037,868
2024-08-28	104.00	104.50	103.00	104.00	104.00	2,217,816
2024-08-27	103.50	104.50	103.00	104.00	104.00	3,085,314
2024-08-26	104.00	105.50	103.50	104.50	104.50	3,002,661
2024-08-23	103.00	104.00	102.50	104.00	104.00	2,191,258
2024-08-22	105.00	105.50	103.00	104.00	104.00	5,577,868
2024-08-21	105.00	105.50	104.00	105.00	105.00	6,046,088
2024-08-20	105.50	106.00	104.50	105.00	105.00	4,380,666
2024-08-19	104.50	105.00	103.00	104.00	104.00	3,564,993
2024-08-16	104.00	104.00	102.50	104.00	104.00	6,403,314
2024-08-15	104.00	104.50	102.00	102.50	102.50	5,012,626
2024-08-14	103.50	104.00	102.00	103.50	103.50	6,383,413
2024-08-13	103.00	104.00	101.50	102.50	102.50	4,395,635
2024-08-12	100.00	102.50	100.00	102.00	102.00	5,791,280
2024-08-09	97.000	99.700	96.400	99.500	99.500	7,376,894
2024-08-08	94.000	97.100	93.700	95.800	95.800	6,131,223
2024-08-07	92.500	97.200	92.400	96.200	96.200	4,131,014
2024-08-06	94.300	95.100	89.300	93.000	93.000	11,899,065
2024-08-05	99.300	99.300	92.700	93.600	93.600	13,731,778
2024-08-02	101.00	103.50	100.00	103.00	103.00	11,320,039
2024-08-01	102.00	104.50	101.50	104.50	104.50	8,768,475

← NewerPage 9 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.