Pegatron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	98.800	103.00	98.800	102.00	102.00	18,469,512
2026-10-15	97.500	99.400	96.000	98.100	98.100	25,385,138
2026-10-14	102.00	103.00	99.300	100.00	100.00	23,991,688
2026-10-13	99.600	105.00	97.800	102.50	102.50	75,722,524
2026-10-12	95.000	98.600	94.900	98.600	98.600	49,717,067
2026-10-08	89.400	90.100	89.400	89.700	89.700	4,911,903
2026-10-07	90.000	90.100	89.300	90.000	90.000	3,336,641
2026-10-06	89.500	90.300	89.100	90.000	90.000	5,792,837
2026-10-05	90.100	90.300	88.700	88.700	88.700	4,372,295
2026-10-02	90.800	90.900	89.100	89.200	89.200	4,456,514
2026-10-01	90.100	90.200	89.200	90.200	90.200	6,855,431
2026-09-30	91.600	91.800	89.800	89.800	89.800	11,729,454
2026-09-29	91.800	95.000	90.800	90.800	90.800	11,501,470
2026-09-24	90.300	91.900	90.200	91.300	91.300	7,838,133
2026-09-23	91.000	92.000	89.800	91.300	91.300	9,287,685
2026-09-22	91.000	91.000	89.600	90.000	90.000	8,323,699
2026-09-21	90.300	90.800	89.500	90.800	90.800	5,910,842
2026-09-18	91.000	91.300	89.700	90.300	90.300	9,004,119
2026-09-17	89.100	90.400	89.100	90.400	90.400	7,240,735
2026-09-16	88.700	89.000	88.300	89.000	89.000	6,662,396
2026-09-15	90.600	90.600	88.300	88.300	88.300	7,337,298
2026-09-14	90.600	91.200	89.500	90.200	90.200	4,713,661
2026-09-11	90.000	91.600	89.600	91.000	91.000	6,207,108
2026-09-10	90.600	91.300	89.900	91.000	91.000	5,654,852
2026-09-09	91.900	92.400	91.100	91.100	91.100	6,455,445
2026-09-08	92.700	92.800	90.100	91.700	91.700	11,691,285
2026-09-07	95.600	95.600	91.600	93.600	93.600	12,605,452
2026-09-04	91.500	95.500	91.100	95.400	95.400	18,385,577
2026-09-03	92.000	92.900	89.900	90.400	90.400	9,040,064
2026-09-02	91.000	92.400	90.800	91.700	91.700	6,568,371
2026-09-01	90.600	92.300	90.100	91.000	91.000	7,944,646
2026-08-31	88.000	91.900	87.700	91.100	91.100	20,578,893
2026-08-28	89.600	90.000	88.500	88.500	88.500	6,479,091
2026-08-27	90.000	90.200	89.000	89.400	89.400	4,069,792
2026-08-26	88.700	89.800	88.100	89.300	89.300	6,035,352
2026-08-25	89.200	89.500	87.300	88.800	88.800	6,550,804
2026-08-24	88.700	89.900	88.600	89.300	89.300	4,088,753
2026-08-21	89.100	89.100	87.800	88.600	88.600	7,813,004
2026-08-20	91.000	91.000	88.500	89.700	89.700	8,041,985
2026-08-19	90.000	90.000	88.000	89.400	89.400	9,905,291
2026-08-18	89.900	91.000	87.400	91.000	91.000	13,080,131
2026-08-17	94.200	94.800	88.200	90.300	90.300	23,016,579
2026-08-14	95.300	97.000	93.700	94.800	94.800	20,836,578
2026-08-13	93.600	100.50	93.500	94.800	94.800	66,267,202
2026-08-12	88.900	91.500	88.900	91.400	91.400	15,483,088
2026-08-11	87.500	89.000	84.700	89.000	89.000	12,092,639
2026-08-10	88.400	89.700	87.100	89.500	89.500	6,460,637
2026-08-07	88.000	88.200	86.900	87.100	87.100	5,217,250
2026-08-06	88.000	89.200	87.400	88.000	88.000	7,481,965
2026-08-05	89.300	91.200	89.300	89.500	89.500	14,427,133
2026-08-04	85.200	89.400	85.200	88.400	88.400	14,964,790
2026-08-03	83.000	87.400	82.800	86.600	86.600	12,804,048
2026-07-31	83.600	84.800	83.000	84.400	84.400	14,106,735
2026-07-30	81.100	81.500	79.100	80.500	80.500	10,992,734
2026-07-29	84.200	85.100	80.300	82.000	82.000	10,725,662
2026-07-28	86.000	86.500	82.900	83.200	83.200	7,871,753
2026-07-27	89.400	89.400	86.600	87.400	87.400	12,523,769
2026-07-24	87.200	90.400	87.000	88.400	88.400	19,982,354
2026-07-23	84.700	90.400	84.700	87.200	87.200	28,837,663
2026-07-22	83.000	85.400	83.000	84.400	84.400	15,715,890

Page 1 of 2 · 62 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.