Pegavision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	394.88	398.33	391.92	391.92	351.98	331,292
2023-05-09	404.75	404.75	393.40	393.40	353.31	494,393
2023-05-08	404.26	404.75	398.83	400.80	359.96	406,250
2023-05-05	405.24	406.73	401.30	401.79	360.85	365,689
2023-05-04	414.13	414.13	400.80	403.76	362.62	759,739
2023-05-03	412.65	418.57	410.18	411.17	369.27	671,628
2023-05-02	428.94	429.43	409.69	409.69	367.94	985,694
2023-04-28	417.58	428.94	416.60	428.94	385.23	427,645
2023-04-27	409.69	419.07	406.23	414.62	372.37	302,877
2023-04-26	414.13	414.13	404.75	409.69	367.94	310,984
2023-04-25	419.07	421.04	404.75	408.21	366.61	470,125
2023-04-24	410.67	418.57	404.26	416.10	373.70	647,296
2023-04-21	432.39	432.39	407.71	416.10	373.70	1,336,501
2023-04-20	435.35	437.82	426.47	430.42	386.56	897,756
2023-04-19	422.52	443.25	422.52	435.35	390.99	1,666,844
2023-04-18	418.08	423.01	409.69	420.05	377.25	599,718
2023-04-17	417.58	422.52	411.17	411.17	369.27	406,201
2023-04-14	413.14	423.01	411.66	414.62	372.37	554,093
2023-04-13	412.65	421.53	410.67	410.67	368.83	463,230
2023-04-12	409.69	417.58	406.23	417.58	375.03	549,135
2023-04-11	409.19	412.16	401.30	407.22	365.72	743,620
2023-04-10	417.58	417.58	402.78	408.21	366.61	598,675
2023-04-07	419.56	419.56	411.66	413.64	371.48	312,098
2023-04-06	405.74	416.60	401.79	414.62	372.37	415,391
2023-03-31	410.18	411.17	401.79	404.26	363.06	322,125
2023-03-30	407.71	412.16	407.22	408.70	367.05	260,404
2023-03-29	400.80	412.16	400.80	405.74	364.39	480,266
2023-03-28	411.66	417.09	398.33	399.32	358.63	793,386
2023-03-27	412.65	412.65	405.74	405.74	364.39	508,520
2023-03-24	419.56	419.56	414.62	414.62	372.37	154,074
2023-03-23	420.55	421.53	413.64	416.60	374.14	265,512
2023-03-22	425.48	426.47	418.08	418.08	375.47	390,202
2023-03-21	404.26	429.43	404.26	424.00	380.79	803,556
2023-03-20	406.73	407.22	395.37	404.26	363.06	377,101
2023-03-17	404.75	408.70	402.78	406.73	365.28	469,034
2023-03-16	402.78	405.24	398.83	398.83	358.19	306,985
2023-03-15	401.79	409.69	401.79	404.26	363.06	442,768
2023-03-14	394.88	400.80	393.40	395.37	355.08	255,368
2023-03-13	400.80	401.79	395.87	397.35	356.86	386,287
2023-03-10	417.58	417.58	398.83	402.28	361.29	602,716
2023-03-09	421.53	423.51	412.65	416.10	373.70	416,375
2023-03-08	422.03	424.50	418.08	421.53	378.58	340,357
2023-03-07	429.43	431.41	417.09	420.05	377.25	706,283
2023-03-06	432.39	436.34	424.50	426.47	383.01	528,866
2023-03-03	439.80	442.26	430.42	433.38	389.22	519,755
2023-03-02	449.18	449.18	436.84	437.82	393.21	372,283
2023-03-01	441.28	450.16	439.30	449.18	403.40	203,737
2023-02-24	463.98	464.48	442.26	442.26	397.20	657,543
2023-02-23	449.67	463.00	449.67	461.51	414.48	402,252
2023-02-22	452.14	452.14	445.72	447.20	401.63	182,683
2023-02-21	457.07	457.07	449.67	454.60	408.28	330,389
2023-02-20	447.69	454.11	443.25	451.64	405.62	456,993
2023-02-17	443.75	448.19	435.35	443.75	398.53	684,870
2023-02-16	445.23	446.71	436.84	446.71	401.19	573,402
2023-02-15	434.86	450.16	434.86	439.30	394.54	870,474
2023-02-14	444.24	444.24	432.39	436.84	392.32	780,998
2023-02-13	454.60	456.58	432.39	437.82	393.21	1,337,171
2023-02-10	461.51	468.43	455.10	455.10	408.72	582,940
2023-02-09	468.92	471.39	459.54	462.01	414.93	437,660
2023-02-08	463.00	469.91	461.51	468.92	421.13	456,970

← NewerPage 15 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.