Pegavision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 376.50 | 376.50 | 368.00 | 371.50 | 342.61 | 398,104 |
| 2024-01-24 | 376.50 | 377.00 | 373.00 | 373.50 | 344.46 | 291,222 |
| 2024-01-23 | 373.50 | 376.50 | 371.50 | 376.00 | 346.76 | 406,172 |
| 2024-01-22 | 375.50 | 377.00 | 372.00 | 373.00 | 343.99 | 484,010 |
| 2024-01-19 | 379.00 | 382.00 | 372.00 | 373.50 | 344.46 | 686,099 |
| 2024-01-18 | 380.50 | 382.00 | 375.00 | 379.00 | 349.53 | 266,071 |
| 2024-01-17 | 386.00 | 386.00 | 378.50 | 379.00 | 349.53 | 615,117 |
| 2024-01-16 | 387.00 | 388.50 | 386.00 | 386.00 | 355.98 | 137,150 |
| 2024-01-15 | 391.50 | 391.50 | 384.00 | 388.00 | 357.83 | 234,042 |
| 2024-01-12 | 392.00 | 394.00 | 387.00 | 387.00 | 356.91 | 236,162 |
| 2024-01-11 | 388.00 | 392.50 | 386.00 | 392.00 | 361.52 | 320,002 |
| 2024-01-10 | 392.00 | 392.00 | 388.50 | 389.50 | 359.21 | 188,079 |
| 2024-01-09 | 400.00 | 400.00 | 391.00 | 392.00 | 361.52 | 494,575 |
| 2024-01-08 | 398.00 | 400.00 | 395.00 | 397.00 | 366.13 | 466,151 |
| 2024-01-05 | 390.00 | 396.50 | 389.00 | 392.50 | 361.98 | 708,243 |
| 2024-01-04 | 387.00 | 399.50 | 387.00 | 389.00 | 358.75 | 924,090 |
| 2024-01-03 | 392.50 | 393.00 | 383.50 | 386.00 | 355.98 | 1,210,024 |
| 2024-01-02 | 396.50 | 403.50 | 396.50 | 399.50 | 368.43 | 408,225 |
| 2023-12-29 | 397.50 | 398.00 | 393.00 | 396.50 | 365.67 | 333,210 |
| 2023-12-28 | 398.50 | 401.00 | 396.00 | 397.50 | 366.59 | 367,194 |
| 2023-12-27 | 392.00 | 399.50 | 392.00 | 398.00 | 367.05 | 500,121 |
| 2023-12-26 | 388.00 | 395.00 | 388.00 | 390.50 | 360.13 | 236,304 |
| 2023-12-25 | 390.50 | 392.50 | 386.50 | 387.50 | 357.37 | 262,314 |
| 2023-12-22 | 385.00 | 392.00 | 385.00 | 391.00 | 360.60 | 370,033 |
| 2023-12-21 | 390.00 | 391.00 | 384.00 | 385.00 | 355.06 | 756,221 |
| 2023-12-20 | 396.00 | 398.00 | 392.50 | 392.50 | 361.98 | 421,601 |
| 2023-12-19 | 398.00 | 399.50 | 395.00 | 395.00 | 364.28 | 358,074 |
| 2023-12-18 | 405.50 | 405.50 | 397.00 | 397.50 | 366.59 | 710,252 |
| 2023-12-15 | 407.50 | 409.00 | 402.50 | 404.00 | 372.58 | 543,558 |
| 2023-12-14 | 401.50 | 413.00 | 400.50 | 406.50 | 374.89 | 1,798,581 |
| 2023-12-13 | 396.00 | 397.00 | 390.50 | 396.50 | 365.67 | 927,038 |
| 2023-12-12 | 400.50 | 401.50 | 396.50 | 396.50 | 365.67 | 584,102 |
| 2023-12-11 | 401.50 | 403.50 | 398.50 | 398.50 | 367.51 | 503,557 |
| 2023-12-08 | 408.00 | 408.50 | 398.50 | 402.00 | 370.74 | 1,949,203 |
| 2023-12-07 | 407.50 | 417.50 | 406.00 | 409.50 | 377.66 | 2,042,403 |
| 2023-12-06 | 402.50 | 407.00 | 399.50 | 403.50 | 372.12 | 624,185 |
| 2023-12-05 | 409.50 | 414.00 | 396.50 | 399.50 | 368.43 | 1,666,054 |
| 2023-12-04 | 406.00 | 420.00 | 403.00 | 407.50 | 375.81 | 3,122,179 |
| 2023-12-01 | 403.00 | 404.50 | 395.00 | 399.50 | 368.43 | 1,108,574 |
| 2023-11-30 | 408.50 | 411.00 | 400.00 | 403.00 | 371.66 | 1,072,413 |
| 2023-11-29 | 411.00 | 412.00 | 403.00 | 406.00 | 374.43 | 851,464 |
| 2023-11-28 | 409.00 | 413.50 | 402.50 | 411.00 | 379.04 | 1,717,557 |
| 2023-11-27 | 402.00 | 408.50 | 398.00 | 405.00 | 373.51 | 1,868,446 |
| 2023-11-24 | 400.00 | 403.50 | 397.50 | 399.50 | 368.43 | 702,380 |
| 2023-11-23 | 399.00 | 403.50 | 393.50 | 396.00 | 365.21 | 871,223 |
| 2023-11-22 | 396.50 | 399.00 | 395.50 | 397.50 | 366.59 | 340,632 |
| 2023-11-21 | 397.50 | 402.00 | 395.50 | 396.00 | 365.21 | 1,107,095 |
| 2023-11-20 | 399.00 | 402.00 | 387.00 | 394.50 | 363.82 | 2,002,080 |
| 2023-11-17 | 398.50 | 409.50 | 395.00 | 398.00 | 367.05 | 1,082,038 |
| 2023-11-16 | 398.00 | 402.00 | 395.00 | 398.00 | 367.05 | 753,500 |
| 2023-11-15 | 407.00 | 410.50 | 396.00 | 397.00 | 366.13 | 1,089,830 |
| 2023-11-14 | 410.50 | 411.00 | 405.00 | 406.00 | 374.43 | 772,706 |
| 2023-11-13 | 410.00 | 411.00 | 400.00 | 408.00 | 376.27 | 1,064,295 |
| 2023-11-10 | 404.50 | 412.50 | 402.00 | 405.00 | 373.51 | 812,670 |
| 2023-11-09 | 414.50 | 414.50 | 403.00 | 404.50 | 373.05 | 939,298 |
| 2023-11-08 | 415.50 | 420.00 | 408.50 | 410.00 | 378.12 | 1,623,915 |
| 2023-11-07 | 390.00 | 422.00 | 388.50 | 414.00 | 381.81 | 3,637,846 |
| 2023-11-06 | 386.00 | 393.00 | 383.00 | 388.50 | 358.29 | 953,160 |
| 2023-11-03 | 399.00 | 399.50 | 380.00 | 381.00 | 351.37 | 1,463,491 |
| 2023-11-02 | 392.00 | 400.00 | 385.50 | 396.50 | 365.67 | 1,231,581 |
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.