Pegavision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	375.00	392.00	375.00	387.00	356.91	830,038
2023-10-31	395.00	396.00	368.00	371.00	342.15	1,443,174
2023-10-30	404.00	404.00	394.00	395.00	364.28	458,688
2023-10-27	393.00	403.00	389.50	398.50	367.51	918,818
2023-10-26	391.50	394.50	387.50	387.50	357.37	317,594
2023-10-25	389.00	395.50	389.00	393.50	362.90	427,338
2023-10-24	389.00	389.00	384.50	386.00	355.98	205,328
2023-10-23	382.50	396.00	382.50	386.00	355.98	684,112
2023-10-20	383.50	385.00	375.50	385.00	355.06	522,137
2023-10-19	383.00	391.00	381.00	383.50	353.68	270,280
2023-10-18	378.50	385.00	374.50	385.00	355.06	526,211
2023-10-17	391.50	392.00	378.00	378.00	348.61	522,415
2023-10-16	388.00	393.00	387.50	388.00	357.83	254,047
2023-10-13	392.50	396.00	386.50	388.00	357.83	600,319
2023-10-12	397.00	399.50	391.50	392.50	361.98	346,190
2023-10-11	403.50	406.00	396.00	396.00	365.21	840,250
2023-10-06	396.00	410.00	395.00	398.00	367.05	1,810,177
2023-10-05	399.00	411.50	392.00	392.50	361.98	1,764,252
2023-10-04	382.00	401.00	382.00	399.50	368.43	2,033,426
2023-10-03	388.00	390.00	377.00	386.00	355.98	1,904,605
2023-10-02	392.00	396.00	385.50	395.00	364.28	1,515,713
2023-09-28	389.50	392.00	385.50	389.00	358.75	733,534
2023-09-27	384.00	390.00	380.50	386.00	355.98	831,948
2023-09-26	390.50	394.00	380.00	381.50	351.83	1,999,197
2023-09-25	377.00	389.00	372.00	387.50	357.37	1,865,820
2023-09-22	355.00	373.00	353.50	368.00	339.38	811,624
2023-09-21	363.00	375.50	355.50	355.50	327.86	862,724
2023-09-20	353.00	369.50	350.50	366.00	337.54	740,311
2023-09-19	354.50	355.50	351.50	353.00	325.55	183,168
2023-09-18	353.00	356.00	353.00	354.00	326.47	299,221
2023-09-15	352.00	353.00	348.50	352.00	324.63	201,979
2023-09-14	349.50	354.50	347.50	350.00	322.78	375,584
2023-09-13	355.50	359.00	349.00	349.50	322.32	353,726
2023-09-12	356.50	362.00	345.00	356.50	328.78	1,259,491
2023-09-11	367.00	372.50	360.00	360.00	332.01	449,801
2023-09-08	373.00	373.00	366.50	366.50	338.00	275,378
2023-09-07	368.00	373.00	368.00	370.50	341.69	235,092
2023-09-06	374.00	375.00	369.50	369.50	340.77	535,583
2023-09-05	376.00	380.00	368.50	374.00	344.92	1,054,206
2023-09-04	382.50	384.50	366.00	380.00	350.45	1,283,228
2023-09-01	382.50	399.50	382.00	385.00	355.06	2,921,499
2023-08-31	364.00	389.50	364.00	385.50	355.52	4,726,501
2023-08-30	345.00	357.50	341.50	354.50	326.93	731,759
2023-08-29	335.50	343.50	334.00	343.00	316.33	195,212
2023-08-28	339.00	339.00	334.00	334.00	308.03	175,272
2023-08-25	338.00	338.50	333.00	336.50	310.33	136,401
2023-08-24	345.00	345.00	337.00	337.50	311.26	145,307
2023-08-23	343.00	345.00	340.50	341.50	314.94	115,040
2023-08-22	338.50	347.50	338.50	345.00	318.17	280,124
2023-08-21	340.00	340.00	337.00	337.00	310.79	74,271
2023-08-18	339.50	344.50	334.50	340.00	313.56	199,407
2023-08-17	330.00	341.00	328.00	339.50	313.10	302,090
2023-08-16	336.00	336.00	330.00	330.50	304.80	230,159
2023-08-15	340.50	341.00	335.00	336.00	309.87	122,305
2023-08-14	343.50	343.50	334.50	335.00	308.95	295,311
2023-08-11	340.00	345.00	336.00	343.50	316.79	438,037
2023-08-10	344.00	344.50	337.50	339.00	312.64	272,110
2023-08-09	342.00	344.50	341.00	344.00	317.25	157,041
2023-08-08	342.50	345.00	337.00	341.00	314.48	488,563
2023-08-07	359.00	359.00	342.00	343.00	316.33	1,059,893

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.