Pegavision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 420.50 | 424.50 | 412.50 | 419.50 | 394.91 | 804,032 |
| 2024-07-30 | 439.00 | 441.50 | 415.00 | 426.00 | 401.03 | 1,104,045 |
| 2024-07-29 | 444.50 | 444.50 | 435.00 | 436.50 | 410.92 | 223,695 |
| 2024-07-26 | 429.00 | 440.00 | 428.50 | 438.50 | 412.80 | 243,171 |
| 2024-07-23 | 426.50 | 438.00 | 426.50 | 438.00 | 412.33 | 301,281 |
| 2024-07-22 | 438.50 | 439.50 | 418.50 | 426.00 | 401.03 | 571,645 |
| 2024-07-19 | 445.00 | 450.00 | 438.50 | 438.50 | 412.80 | 413,015 |
| 2024-07-18 | 454.00 | 454.50 | 444.00 | 445.00 | 418.92 | 615,315 |
| 2024-07-17 | 450.00 | 456.00 | 447.50 | 454.50 | 427.86 | 542,701 |
| 2024-07-16 | 446.50 | 456.50 | 446.00 | 448.00 | 421.74 | 822,215 |
| 2024-07-15 | 446.00 | 446.50 | 439.50 | 444.50 | 418.45 | 220,495 |
| 2024-07-12 | 442.00 | 445.00 | 438.50 | 443.00 | 417.04 | 584,434 |
| 2024-07-11 | 437.00 | 443.50 | 434.50 | 440.50 | 414.68 | 723,257 |
| 2024-07-10 | 433.50 | 444.00 | 433.50 | 435.50 | 409.98 | 717,109 |
| 2024-07-09 | 432.50 | 432.50 | 424.50 | 430.00 | 404.80 | 723,284 |
| 2024-07-08 | 431.50 | 433.00 | 426.50 | 427.00 | 401.97 | 580,630 |
| 2024-07-05 | 448.50 | 453.00 | 429.00 | 431.00 | 405.74 | 1,257,400 |
| 2024-07-04 | 453.00 | 456.50 | 442.00 | 448.00 | 421.74 | 1,446,402 |
| 2024-07-03 | 475.00 | 475.00 | 448.50 | 451.50 | 425.04 | 3,096,791 |
| 2024-07-02 | 485.00 | 502.00 | 483.00 | 496.50 | 467.40 | 1,034,791 |
| 2024-07-01 | 478.00 | 487.00 | 478.00 | 484.00 | 455.63 | 509,215 |
| 2024-06-28 | 480.00 | 485.00 | 476.00 | 479.00 | 450.93 | 507,050 |
| 2024-06-27 | 483.00 | 486.50 | 479.50 | 479.50 | 451.40 | 605,097 |
| 2024-06-26 | 481.50 | 484.00 | 477.00 | 482.50 | 454.22 | 634,415 |
| 2024-06-25 | 487.00 | 488.00 | 479.00 | 485.00 | 456.58 | 473,350 |
| 2024-06-24 | 476.50 | 487.50 | 476.00 | 485.00 | 456.58 | 692,793 |
| 2024-06-21 | 477.00 | 487.50 | 475.00 | 475.50 | 447.63 | 672,149 |
| 2024-06-20 | 482.00 | 484.50 | 475.50 | 478.00 | 449.99 | 393,472 |
| 2024-06-19 | 485.50 | 490.00 | 477.50 | 478.00 | 449.99 | 1,088,140 |
| 2024-06-18 | 475.00 | 493.00 | 474.50 | 491.50 | 453.28 | 1,175,846 |
| 2024-06-17 | 466.00 | 477.00 | 464.00 | 475.00 | 438.06 | 542,200 |
| 2024-06-14 | 475.00 | 477.00 | 459.00 | 466.00 | 429.76 | 1,370,052 |
| 2024-06-13 | 477.50 | 478.00 | 468.50 | 475.00 | 438.06 | 646,285 |
| 2024-06-12 | 483.00 | 486.50 | 474.00 | 474.00 | 437.14 | 791,503 |
| 2024-06-11 | 477.00 | 482.00 | 476.00 | 480.00 | 442.67 | 393,310 |
| 2024-06-07 | 489.50 | 489.50 | 475.50 | 476.00 | 438.99 | 588,064 |
| 2024-06-06 | 490.00 | 491.00 | 483.00 | 483.50 | 445.90 | 485,038 |
| 2024-06-05 | 492.00 | 492.00 | 481.50 | 489.00 | 450.97 | 621,025 |
| 2024-06-04 | 480.00 | 488.00 | 478.00 | 487.50 | 449.59 | 628,173 |
| 2024-06-03 | 485.00 | 493.50 | 475.00 | 476.50 | 439.45 | 1,655,210 |
| 2024-05-31 | 468.00 | 480.50 | 467.00 | 472.50 | 435.76 | 815,686 |
| 2024-05-30 | 470.00 | 473.50 | 466.00 | 466.50 | 430.22 | 392,182 |
| 2024-05-29 | 468.50 | 474.00 | 465.50 | 468.00 | 431.61 | 495,500 |
| 2024-05-28 | 475.50 | 477.00 | 465.00 | 468.50 | 432.07 | 706,639 |
| 2024-05-27 | 479.00 | 483.50 | 471.00 | 476.00 | 438.99 | 614,120 |
| 2024-05-24 | 482.00 | 482.00 | 471.00 | 475.50 | 438.52 | 668,310 |
| 2024-05-23 | 501.00 | 501.00 | 479.00 | 480.50 | 443.14 | 1,473,121 |
| 2024-05-22 | 511.00 | 514.00 | 501.00 | 501.00 | 462.04 | 414,319 |
| 2024-05-21 | 508.00 | 513.00 | 505.00 | 511.00 | 471.26 | 337,168 |
| 2024-05-20 | 508.00 | 512.00 | 500.00 | 508.00 | 468.50 | 324,075 |
| 2024-05-17 | 514.00 | 515.00 | 503.00 | 505.00 | 465.73 | 255,202 |
| 2024-05-16 | 508.00 | 515.00 | 506.00 | 509.00 | 469.42 | 413,115 |
| 2024-05-15 | 516.00 | 522.00 | 506.00 | 506.00 | 466.65 | 536,215 |
| 2024-05-14 | 505.00 | 512.00 | 499.00 | 512.00 | 472.19 | 606,410 |
| 2024-05-13 | 495.00 | 508.00 | 489.50 | 500.00 | 461.12 | 627,401 |
| 2024-05-10 | 491.00 | 499.50 | 491.00 | 494.00 | 455.59 | 350,119 |
| 2024-05-09 | 498.00 | 500.00 | 488.00 | 490.00 | 451.90 | 563,001 |
| 2024-05-08 | 493.00 | 502.00 | 492.50 | 492.50 | 454.20 | 409,206 |
| 2024-05-07 | 498.50 | 500.00 | 487.00 | 494.50 | 456.05 | 595,167 |
| 2024-05-06 | 503.00 | 506.00 | 487.00 | 495.50 | 456.97 | 1,378,920 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 10.0051 TWD |
| 2025-06-12 | 11.0000 TWD |
| 2024-06-19 | 10.0000 TWD |
| 2023-06-08 | 9.8720 TWD |
| 2022-06-09 | 8.3912 TWD |
| 2021-06-10 | 4.9360 TWD |
| 2020-06-11 | 2.4680 TWD |
| 2019-07-22 | 1.4808 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.