Pegavision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 521.00 | 533.00 | 499.50 | 501.00 | 462.04 | 2,263,906 |
| 2024-05-02 | 530.00 | 548.00 | 527.00 | 532.00 | 490.63 | 1,547,569 |
| 2024-04-30 | 534.00 | 540.00 | 516.00 | 524.00 | 483.25 | 1,696,949 |
| 2024-04-29 | 514.00 | 522.00 | 510.00 | 517.00 | 476.80 | 651,756 |
| 2024-04-26 | 524.00 | 524.00 | 509.00 | 514.00 | 474.03 | 890,761 |
| 2024-04-25 | 494.00 | 530.00 | 488.50 | 520.00 | 479.56 | 2,235,816 |
| 2024-04-24 | 482.50 | 490.00 | 480.00 | 487.50 | 449.59 | 745,752 |
| 2024-04-23 | 461.00 | 484.50 | 461.00 | 482.50 | 444.98 | 969,750 |
| 2024-04-22 | 451.50 | 459.50 | 446.50 | 458.00 | 422.39 | 571,282 |
| 2024-04-19 | 463.00 | 467.50 | 447.50 | 455.00 | 419.62 | 794,320 |
| 2024-04-18 | 463.00 | 465.00 | 455.50 | 464.50 | 428.38 | 552,080 |
| 2024-04-17 | 461.00 | 472.00 | 458.00 | 466.00 | 429.76 | 615,624 |
| 2024-04-16 | 471.00 | 474.50 | 453.00 | 458.50 | 422.85 | 1,241,080 |
| 2024-04-15 | 482.00 | 484.50 | 469.00 | 475.50 | 438.52 | 1,066,277 |
| 2024-04-12 | 488.00 | 503.00 | 481.00 | 483.00 | 445.44 | 1,765,267 |
| 2024-04-11 | 483.50 | 495.00 | 477.00 | 490.00 | 451.90 | 955,973 |
| 2024-04-10 | 481.00 | 490.00 | 474.00 | 486.00 | 448.21 | 905,594 |
| 2024-04-09 | 487.00 | 488.50 | 476.50 | 478.00 | 440.83 | 974,391 |
| 2024-04-08 | 487.50 | 498.00 | 480.00 | 486.00 | 448.21 | 1,280,594 |
| 2024-04-03 | 484.50 | 489.50 | 481.00 | 482.00 | 444.52 | 1,079,629 |
| 2024-04-02 | 479.00 | 494.00 | 474.50 | 485.50 | 447.75 | 2,047,873 |
| 2024-04-01 | 462.00 | 494.50 | 462.00 | 479.00 | 441.75 | 2,417,807 |
| 2024-03-29 | 456.00 | 456.00 | 444.50 | 454.00 | 418.70 | 440,000 |
| 2024-03-28 | 455.00 | 464.00 | 454.00 | 454.00 | 418.70 | 411,200 |
| 2024-03-27 | 449.50 | 456.50 | 444.50 | 454.00 | 418.70 | 526,595 |
| 2024-03-26 | 464.00 | 465.00 | 448.50 | 449.00 | 414.09 | 711,136 |
| 2024-03-25 | 455.00 | 471.50 | 455.00 | 462.50 | 426.54 | 1,045,547 |
| 2024-03-22 | 455.00 | 465.00 | 448.00 | 455.50 | 420.08 | 543,278 |
| 2024-03-21 | 468.00 | 468.00 | 451.00 | 455.00 | 419.62 | 500,490 |
| 2024-03-20 | 460.50 | 465.00 | 454.50 | 458.00 | 422.39 | 835,852 |
| 2024-03-19 | 445.00 | 466.00 | 443.00 | 453.50 | 418.24 | 2,017,120 |
| 2024-03-18 | 434.50 | 446.00 | 429.00 | 446.00 | 411.32 | 973,751 |
| 2024-03-15 | 450.00 | 451.50 | 430.00 | 434.00 | 400.25 | 1,761,898 |
| 2024-03-14 | 411.00 | 445.00 | 411.00 | 444.00 | 409.47 | 3,489,554 |
| 2024-03-13 | 400.00 | 412.00 | 400.00 | 409.50 | 377.66 | 938,951 |
| 2024-03-12 | 400.00 | 402.50 | 396.00 | 400.00 | 368.90 | 449,650 |
| 2024-03-11 | 402.00 | 405.00 | 395.50 | 398.00 | 367.05 | 496,182 |
| 2024-03-08 | 411.00 | 412.50 | 401.00 | 401.00 | 369.82 | 653,705 |
| 2024-03-07 | 408.50 | 413.50 | 404.50 | 410.50 | 378.58 | 956,506 |
| 2024-03-06 | 409.00 | 409.00 | 402.50 | 406.50 | 374.89 | 542,103 |
| 2024-03-05 | 405.00 | 410.00 | 402.50 | 406.50 | 374.89 | 425,376 |
| 2024-03-04 | 402.00 | 408.50 | 401.50 | 403.50 | 372.12 | 822,577 |
| 2024-03-01 | 400.00 | 402.00 | 396.00 | 396.50 | 365.67 | 486,152 |
| 2024-02-29 | 404.00 | 408.00 | 399.50 | 399.50 | 368.43 | 661,540 |
| 2024-02-27 | 402.00 | 413.50 | 402.00 | 402.50 | 371.20 | 1,403,767 |
| 2024-02-26 | 400.00 | 407.50 | 398.00 | 401.50 | 370.28 | 753,103 |
| 2024-02-23 | 403.50 | 413.50 | 396.50 | 396.50 | 365.67 | 1,527,466 |
| 2024-02-22 | 398.00 | 403.50 | 397.00 | 398.50 | 367.51 | 540,149 |
| 2024-02-21 | 391.00 | 401.50 | 389.00 | 401.00 | 369.82 | 1,019,647 |
| 2024-02-20 | 389.00 | 394.00 | 388.50 | 391.00 | 360.60 | 365,015 |
| 2024-02-19 | 386.00 | 394.50 | 386.00 | 389.50 | 359.21 | 708,100 |
| 2024-02-16 | 382.00 | 387.50 | 382.00 | 385.00 | 355.06 | 228,080 |
| 2024-02-15 | 385.00 | 387.50 | 380.50 | 382.00 | 352.30 | 221,044 |
| 2024-02-05 | 382.50 | 386.50 | 382.00 | 384.00 | 354.14 | 215,021 |
| 2024-02-02 | 382.00 | 385.00 | 381.50 | 382.50 | 352.76 | 212,100 |
| 2024-02-01 | 388.50 | 388.50 | 381.00 | 381.00 | 351.37 | 497,038 |
| 2024-01-31 | 391.00 | 395.00 | 389.00 | 389.00 | 358.75 | 498,299 |
| 2024-01-30 | 383.50 | 398.00 | 382.00 | 394.50 | 363.82 | 1,923,568 |
| 2024-01-29 | 373.50 | 377.50 | 373.00 | 377.00 | 347.68 | 201,126 |
| 2024-01-26 | 372.50 | 373.50 | 368.50 | 373.00 | 343.99 | 187,179 |
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.