Pegavision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	402.28	402.78	394.39	396.85	356.41	239,060
2022-08-05	393.40	411.66	393.40	400.31	359.52	343,804
2022-08-04	396.85	400.80	391.42	394.88	354.64	551,358
2022-08-03	413.14	423.01	397.84	400.80	359.96	881,286
2022-08-02	431.41	435.35	423.51	428.94	385.23	275,639
2022-08-01	452.14	452.14	432.89	434.37	390.10	623,804
2022-07-29	446.71	453.62	437.33	452.14	406.06	474,130
2022-07-28	435.35	450.66	433.38	442.76	397.64	951,582
2022-07-27	452.14	452.63	429.43	435.85	391.43	440,794
2022-07-26	427.95	462.50	427.95	444.24	398.97	1,338,422
2022-07-25	418.57	437.82	418.57	426.47	383.01	486,226
2022-07-22	433.38	436.34	420.05	420.55	377.69	315,122
2022-07-21	414.62	430.42	414.62	428.44	384.78	446,729
2022-07-20	422.52	424.00	413.64	413.64	371.48	307,043
2022-07-19	416.10	421.53	410.18	417.09	374.59	201,592
2022-07-18	406.23	421.53	406.23	416.10	373.70	454,989
2022-07-15	396.85	407.71	393.40	403.76	362.62	212,733
2022-07-14	392.90	401.30	389.94	395.87	355.53	278,723
2022-07-13	402.28	407.71	391.42	392.90	352.87	348,461
2022-07-12	397.84	397.84	385.50	395.87	355.53	337,319
2022-07-11	424.50	424.50	392.90	399.32	358.63	539,919
2022-07-08	427.46	438.81	415.61	416.10	373.70	428,507
2022-07-07	421.04	427.46	413.14	422.03	379.02	301,867
2022-07-06	438.32	438.32	416.60	418.57	375.92	274,565
2022-07-05	435.85	441.28	431.41	439.80	394.98	344,514
2022-07-04	408.70	429.43	407.22	428.94	385.23	348,866
2022-07-01	417.58	422.52	412.65	414.62	372.37	292,849
2022-06-30	433.87	434.37	412.16	412.65	370.60	422,449
2022-06-29	424.99	433.87	420.55	433.87	389.66	246,354
2022-06-28	430.42	438.81	428.44	430.42	386.56	282,625
2022-06-27	422.03	433.38	419.56	433.38	389.22	321,133
2022-06-24	429.43	444.24	422.03	422.03	379.02	609,824
2022-06-23	410.18	428.94	408.21	428.44	384.78	465,409
2022-06-22	448.68	449.18	408.70	408.70	367.05	759,793
2022-06-21	424.50	460.03	424.50	440.78	395.87	1,225,928
2022-06-20	417.09	431.41	417.09	418.57	375.92	721,337
2022-06-17	397.35	419.56	397.35	416.10	373.70	453,902
2022-06-16	401.30	416.60	400.80	405.74	364.39	362,647
2022-06-15	400.80	405.74	395.87	396.85	356.41	148,364
2022-06-14	405.74	405.74	397.35	399.32	358.63	230,958
2022-06-13	410.67	411.66	401.30	408.70	367.05	166,228
2022-06-10	399.82	416.60	399.82	416.60	374.14	226,023
2022-06-09	408.70	414.62	404.75	408.70	367.05	277,615
2022-06-08	419.56	427.46	413.64	417.09	367.05	470,094
2022-06-07	433.38	437.82	416.60	421.53	370.96	323,239
2022-06-06	439.30	440.29	428.94	434.37	382.26	299,940
2022-06-02	432.39	442.76	425.98	437.33	384.86	521,790
2022-06-01	431.90	434.86	425.98	430.91	379.21	253,308
2022-05-31	412.65	436.84	409.69	435.85	383.56	873,554
2022-05-30	385.01	417.58	385.01	417.58	367.49	729,535
2022-05-27	383.03	384.02	380.07	383.03	337.08	98,308
2022-05-26	387.48	388.96	375.63	377.11	331.87	287,684
2022-05-25	381.06	387.48	378.10	386.49	340.12	191,461
2022-05-24	399.32	399.32	379.58	380.07	334.47	263,452
2022-05-23	400.31	404.75	389.45	391.42	344.46	220,908
2022-05-20	392.90	400.80	390.44	398.33	350.55	162,125
2022-05-19	383.53	391.92	381.55	391.42	344.46	157,032
2022-05-18	395.87	395.87	388.46	392.90	345.77	278,667
2022-05-17	391.42	395.37	385.01	394.88	347.50	268,441
2022-05-16	393.89	396.85	384.51	384.51	338.38	196,823

← NewerPage 18 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.