Pegavision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	279.38	300.11	274.93	297.64	267.31	1,370,685
2022-11-01	280.86	281.35	275.43	277.90	249.58	471,040
2022-10-31	277.40	281.35	274.93	278.88	250.46	324,149
2022-10-28	277.40	279.38	271.97	272.47	244.70	489,263
2022-10-27	273.45	280.36	269.51	279.38	250.91	755,775
2022-10-26	274.93	277.40	267.04	269.51	242.04	953,203
2022-10-25	284.31	284.31	269.51	271.48	243.81	906,616
2022-10-24	290.24	293.20	278.88	279.87	251.35	1,128,660
2022-10-21	299.12	299.12	279.87	284.31	255.34	837,969
2022-10-20	302.58	302.58	289.74	296.16	265.98	459,381
2022-10-19	308.01	311.46	299.12	301.10	270.41	368,821
2022-10-18	308.01	315.41	299.61	308.01	276.62	611,883
2022-10-17	315.41	315.41	291.22	301.10	270.41	995,951
2022-10-14	329.72	329.72	321.83	321.83	289.03	211,828
2022-10-13	340.58	344.04	317.38	317.88	285.48	487,408
2022-10-12	350.46	351.44	333.18	343.54	308.54	642,262
2022-10-11	369.21	369.21	345.52	350.46	314.74	310,981
2022-10-07	377.60	377.60	368.72	369.21	331.59	130,774
2022-10-06	374.15	382.54	372.17	378.10	339.57	247,186
2022-10-05	383.53	384.51	371.19	375.14	336.91	469,178
2022-10-04	376.12	379.08	371.19	376.12	337.79	324,248
2022-10-03	385.01	385.01	361.31	367.24	329.81	817,550
2022-09-30	348.97	368.22	348.97	364.77	327.60	539,972
2022-09-29	347.99	357.37	346.51	353.42	317.40	352,519
2022-09-28	350.46	358.85	344.53	345.52	310.31	517,646
2022-09-27	348.48	353.42	344.04	347.00	311.64	274,615
2022-09-26	354.40	360.82	345.52	348.48	312.97	542,019
2022-09-23	373.65	374.64	358.35	358.35	321.84	446,843
2022-09-22	347.00	375.63	337.62	375.63	337.35	895,666
2022-09-21	363.78	363.78	342.56	348.48	312.97	1,029,251
2022-09-20	373.65	378.10	363.29	363.78	326.71	494,496
2022-09-19	375.63	379.08	370.20	373.16	335.13	226,925
2022-09-16	386.49	388.96	373.65	375.63	337.35	579,468
2022-09-15	389.94	393.40	385.01	386.49	347.10	423,522
2022-09-14	395.87	395.87	385.99	388.96	349.32	593,802
2022-09-13	404.75	404.75	398.33	402.28	361.29	238,057
2022-09-12	405.74	405.74	400.80	402.78	361.73	130,723
2022-09-08	401.79	407.22	395.87	400.80	359.96	358,641
2022-09-07	399.32	400.80	392.90	400.80	359.96	299,838
2022-09-06	403.76	407.22	395.87	401.79	360.85	420,402
2022-09-05	433.87	433.87	399.82	400.31	359.52	1,310,071
2022-09-02	420.55	439.30	417.58	435.85	391.43	1,012,152
2022-09-01	421.53	424.99	413.14	414.13	371.93	597,671
2022-08-31	406.73	419.56	406.73	419.07	376.36	274,711
2022-08-30	406.73	409.69	403.27	407.22	365.72	101,296
2022-08-29	401.30	408.70	400.80	408.21	366.61	191,590
2022-08-26	414.62	418.08	410.67	410.67	368.83	146,947
2022-08-25	413.64	415.61	408.70	410.67	368.83	157,091
2022-08-24	410.67	411.17	407.71	408.70	367.05	62,814
2022-08-23	411.17	414.13	405.74	407.71	366.17	145,934
2022-08-22	408.70	412.65	407.71	412.65	370.60	105,348
2022-08-19	419.56	421.53	406.73	408.70	367.05	478,127
2022-08-18	421.53	430.91	416.60	416.60	374.14	401,181
2022-08-17	411.17	432.39	406.73	421.53	378.58	846,952
2022-08-16	404.75	412.16	403.76	409.69	367.94	650,325
2022-08-15	403.76	408.21	400.31	404.75	363.51	299,890
2022-08-12	396.85	406.73	396.85	403.27	362.18	494,434
2022-08-11	402.78	406.73	393.89	396.36	355.97	403,222
2022-08-10	398.83	400.80	398.83	399.32	358.63	116,491
2022-08-09	395.37	402.28	395.37	398.83	358.19	127,654

← NewerPage 17 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.