Pegavision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	458.55	468.92	458.55	463.98	416.70	432,668
2023-02-06	463.00	466.94	456.09	457.07	410.50	353,127
2023-02-03	463.00	465.96	456.58	463.49	416.26	646,689
2023-02-02	458.06	466.94	454.60	464.97	417.59	989,796
2023-02-01	447.20	463.00	440.78	458.06	411.38	1,352,405
2023-01-31	447.69	452.14	431.41	447.20	401.63	949,257
2023-01-30	449.18	451.64	438.81	443.25	398.08	572,431
2023-01-17	440.78	450.66	435.85	440.29	395.42	1,080,906
2023-01-16	439.30	458.06	436.84	445.72	400.30	2,081,100
2023-01-13	424.50	441.77	422.03	437.33	392.76	1,643,208
2023-01-12	428.44	430.42	412.16	419.56	376.80	883,414
2023-01-11	411.66	427.95	411.66	427.46	383.90	1,032,761
2023-01-10	420.05	420.05	406.23	410.18	368.38	649,798
2023-01-09	411.17	420.55	405.74	420.05	377.25	799,367
2023-01-06	409.69	413.14	401.79	406.23	364.84	763,828
2023-01-05	416.60	430.91	407.71	408.21	366.61	998,831
2023-01-04	413.14	416.60	408.70	409.69	367.94	402,166
2023-01-03	422.03	422.03	400.80	410.18	368.38	1,076,903
2022-12-30	423.01	427.46	418.08	418.57	375.92	383,176
2022-12-29	419.56	422.52	410.67	422.52	379.46	744,808
2022-12-28	419.56	435.35	410.67	425.48	382.12	1,518,683
2022-12-27	402.78	419.56	399.32	419.56	376.80	1,044,504
2022-12-26	402.28	406.23	397.35	401.30	360.40	433,550
2022-12-23	405.74	409.19	398.33	399.32	358.63	432,560
2022-12-22	419.56	425.48	397.35	407.22	365.72	1,729,150
2022-12-21	400.80	418.57	398.83	411.66	369.71	1,062,705
2022-12-20	407.22	414.62	393.89	394.88	354.64	845,828
2022-12-19	411.66	417.58	405.74	405.74	364.39	443,771
2022-12-16	405.74	413.14	400.31	412.16	370.15	570,352
2022-12-15	412.65	415.61	404.26	414.13	371.93	656,479
2022-12-14	404.75	412.65	396.85	409.69	367.94	851,104
2022-12-13	400.80	410.18	394.88	397.35	356.86	925,866
2022-12-12	408.70	411.66	397.35	397.35	356.86	661,686
2022-12-09	403.76	416.60	394.88	407.71	366.17	1,141,864
2022-12-08	411.17	411.17	393.89	396.85	356.41	1,068,109
2022-12-07	412.65	415.61	395.37	407.71	366.17	2,024,081
2022-12-06	416.60	423.51	404.75	404.75	363.51	2,381,716
2022-12-05	377.11	415.61	375.63	409.19	367.50	3,356,318
2022-12-02	375.63	393.40	375.63	379.08	340.45	2,982,568
2022-12-01	349.47	373.16	348.48	373.16	335.13	1,534,798
2022-11-30	344.53	346.51	338.61	339.60	304.99	648,644
2022-11-29	341.57	345.03	331.70	345.03	309.87	703,112
2022-11-28	353.42	353.91	344.53	345.03	309.87	594,692
2022-11-25	357.37	373.16	355.39	356.38	320.06	1,124,745
2022-11-24	345.52	364.77	330.71	362.30	325.38	2,601,916
2022-11-23	318.86	344.53	317.38	344.53	309.42	1,471,167
2022-11-22	313.93	320.84	310.97	313.44	281.50	572,372
2022-11-21	329.72	330.22	312.45	312.94	281.05	616,897
2022-11-18	334.66	334.66	319.85	320.35	287.70	464,040
2022-11-17	328.74	334.66	324.79	331.20	297.45	486,260
2022-11-16	330.71	334.66	324.79	325.78	292.58	442,702
2022-11-15	324.29	330.71	323.31	330.22	296.57	422,518
2022-11-14	319.36	328.74	318.37	324.29	291.25	570,321
2022-11-11	316.89	323.31	313.44	318.37	285.93	708,176
2022-11-10	309.98	312.94	308.01	309.98	278.39	268,497
2022-11-09	312.45	314.92	307.02	309.98	278.39	486,479
2022-11-08	315.41	318.86	306.52	306.52	275.29	732,383
2022-11-07	299.12	313.93	299.12	306.52	275.29	974,669
2022-11-04	291.72	298.13	288.76	297.15	266.87	639,285
2022-11-03	291.72	297.64	286.78	293.20	263.32	968,407

← NewerPage 16 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.