Pegavision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	359.00	359.00	342.00	343.00	316.33	1,059,893
2023-08-04	344.00	367.50	344.00	357.00	329.24	1,066,200
2023-08-02	353.00	357.50	347.00	347.00	320.02	496,627
2023-08-01	386.50	386.50	352.50	353.00	325.55	2,087,274
2023-07-31	378.50	388.00	375.50	379.50	349.99	831,285
2023-07-28	376.00	380.00	373.50	377.00	347.68	365,530
2023-07-27	374.00	378.00	369.50	376.50	347.22	377,523
2023-07-26	375.50	375.50	369.00	370.00	341.23	353,289
2023-07-25	364.50	377.00	363.00	374.50	345.38	712,407
2023-07-24	363.00	367.00	360.00	363.00	334.77	244,083
2023-07-21	366.00	374.00	362.00	363.00	334.77	569,508
2023-07-20	373.00	373.50	366.00	367.00	338.46	301,039
2023-07-19	364.00	374.00	364.00	367.50	338.92	557,327
2023-07-18	377.50	377.50	361.50	362.00	333.85	804,287
2023-07-17	371.50	381.50	369.00	374.00	344.92	926,030
2023-07-14	360.82	368.72	356.87	365.26	336.86	466,313
2023-07-13	355.39	360.82	352.43	356.38	328.67	597,043
2023-07-12	363.29	363.29	355.39	356.38	328.67	431,828
2023-07-11	351.44	364.77	348.48	364.28	335.95	796,311
2023-07-10	366.74	366.74	353.91	354.40	326.85	988,991
2023-07-07	374.15	380.07	366.74	366.74	338.23	1,037,350
2023-07-06	369.21	386.98	365.26	377.11	347.78	2,534,151
2023-07-05	347.99	364.77	347.99	361.81	333.67	1,348,044
2023-07-04	348.97	351.44	344.04	349.47	322.29	683,970
2023-07-03	344.53	352.43	341.08	347.00	320.02	596,837
2023-06-30	343.54	343.54	337.62	340.58	314.10	397,167
2023-06-29	344.04	347.00	338.12	339.60	313.19	385,158
2023-06-28	342.06	343.54	337.13	343.54	316.83	280,794
2023-06-27	338.12	343.54	335.65	337.62	311.37	360,967
2023-06-26	343.54	343.54	337.62	338.12	311.82	238,351
2023-06-21	341.57	343.54	335.15	343.54	316.83	381,098
2023-06-20	343.05	344.53	341.08	343.54	316.83	342,464
2023-06-19	341.57	344.04	338.12	340.58	314.10	197,630
2023-06-16	333.67	345.52	333.67	340.58	314.10	733,723
2023-06-15	331.70	336.63	329.23	333.18	307.27	561,954
2023-06-14	340.58	340.58	331.20	332.19	306.36	752,221
2023-06-13	345.52	347.99	339.10	339.60	313.19	587,260
2023-06-12	342.56	345.03	337.13	345.03	318.20	457,896
2023-06-09	348.48	349.47	337.13	341.57	315.01	1,069,456
2023-06-08	355.39	357.37	346.51	349.47	322.29	1,884,337
2023-06-07	376.12	377.60	371.68	377.11	338.68	743,923
2023-06-06	374.15	380.07	370.69	373.65	335.58	554,361
2023-06-05	372.17	376.62	367.24	376.12	337.79	966,585
2023-06-02	365.76	365.76	358.35	359.34	322.72	453,939
2023-06-01	361.81	363.78	360.33	361.31	324.50	454,982
2023-05-31	361.81	362.30	355.39	355.88	319.62	647,593
2023-05-30	365.26	366.25	357.37	357.86	321.39	457,035
2023-05-29	357.37	365.76	356.38	361.81	324.94	514,741
2023-05-26	362.80	364.28	353.42	353.42	317.40	515,653
2023-05-25	358.85	363.78	358.35	362.30	325.38	349,477
2023-05-24	362.30	363.78	354.90	357.37	320.95	469,257
2023-05-23	358.85	371.19	358.85	361.81	324.94	492,429
2023-05-22	358.85	359.34	348.97	357.86	321.39	885,445
2023-05-19	362.30	364.77	357.86	359.34	322.72	490,276
2023-05-18	364.28	368.22	360.33	361.81	324.94	512,822
2023-05-17	351.94	364.28	351.94	362.30	325.38	703,190
2023-05-16	349.96	355.88	348.97	351.94	316.07	600,832
2023-05-15	351.94	359.34	345.52	347.99	312.53	1,315,032
2023-05-12	364.77	366.25	347.99	352.43	316.52	2,519,546
2023-05-11	392.90	392.90	370.69	371.19	333.36	1,331,221

← NewerPage 14 of 21 · 1,217 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.