Pegavision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	371.19	388.96	371.19	386.98	340.55	479,202
2022-05-12	381.06	381.06	367.73	367.73	323.61	328,206
2022-05-11	384.02	387.48	380.07	382.05	336.21	178,343
2022-05-10	371.68	380.07	371.68	376.62	331.43	450,770
2022-05-09	395.87	395.87	383.03	383.03	337.08	283,732
2022-05-06	402.78	402.78	395.87	395.87	348.37	333,266
2022-05-05	418.57	424.50	412.65	413.64	364.01	486,225
2022-05-04	419.56	419.56	406.73	406.73	357.93	181,473
2022-05-03	399.82	417.58	399.82	410.67	361.40	369,765
2022-04-29	416.60	419.07	401.30	404.26	355.76	515,636
2022-04-28	392.90	413.14	392.41	411.66	362.27	498,388
2022-04-27	381.06	396.85	380.07	392.41	345.33	352,527
2022-04-26	403.27	405.74	389.45	389.45	342.73	627,251
2022-04-25	404.75	406.23	395.37	397.35	349.68	335,393
2022-04-22	399.82	415.12	399.82	415.12	365.31	378,880
2022-04-21	413.14	419.56	408.70	409.69	360.54	432,542
2022-04-20	414.13	420.55	410.18	413.14	363.58	572,327
2022-04-19	411.17	417.58	408.21	410.67	361.40	407,320
2022-04-18	420.05	420.55	405.24	408.21	359.23	515,604
2022-04-15	444.24	444.24	419.07	419.07	368.79	511,622
2022-04-14	441.28	447.20	435.85	446.21	392.68	281,961
2022-04-13	437.33	440.29	434.37	437.82	385.30	282,688
2022-04-12	446.21	446.21	430.91	437.33	384.86	407,315
2022-04-11	483.23	488.17	440.29	446.21	392.68	720,559
2022-04-08	480.77	493.60	480.77	488.66	430.04	540,124
2022-04-07	486.69	495.57	475.83	478.30	420.91	360,094
2022-04-06	493.60	496.56	485.70	489.65	430.91	460,041
2022-04-01	497.55	505.45	490.64	502.48	442.20	477,299
2022-03-31	510.38	510.38	494.59	499.52	439.59	310,191
2022-03-30	503.47	512.36	496.56	510.38	449.15	628,448
2022-03-29	493.60	496.56	487.68	495.57	436.12	442,003
2022-03-28	471.88	483.73	469.91	483.73	425.69	267,551
2022-03-25	491.62	494.59	475.83	478.79	421.35	412,321
2022-03-24	484.71	494.59	479.78	487.68	429.17	620,995
2022-03-23	493.11	501.50	487.68	489.16	430.47	825,793
2022-03-22	480.77	489.65	476.82	484.71	426.56	700,102
2022-03-21	466.94	491.13	465.96	478.30	420.91	1,135,760
2022-03-18	460.03	465.96	449.67	461.02	405.71	519,669
2022-03-17	438.32	458.06	437.33	458.06	403.11	661,103
2022-03-16	459.05	459.05	429.43	433.87	381.82	523,131
2022-03-15	463.00	467.93	442.26	446.21	392.68	479,420
2022-03-14	465.96	468.43	452.63	464.97	409.19	524,859
2022-03-11	462.01	469.41	458.06	459.05	403.97	669,662
2022-03-10	452.14	462.01	447.69	462.01	406.58	710,753
2022-03-09	434.86	442.26	431.41	441.77	388.77	416,341
2022-03-08	429.43	433.38	415.61	431.41	379.65	383,104
2022-03-07	434.86	440.29	421.04	429.43	377.91	421,427
2022-03-04	452.14	454.11	440.78	444.24	390.94	450,882
2022-03-03	456.09	463.98	446.71	448.19	394.42	680,815
2022-03-02	448.19	451.64	431.41	446.21	392.68	569,378
2022-03-01	433.38	447.20	433.38	446.21	392.68	320,382
2022-02-25	440.78	443.25	430.91	431.41	379.65	284,929
2022-02-24	430.91	443.75	426.47	439.30	386.60	523,924
2022-02-23	439.30	442.26	429.92	437.33	384.86	396,151
2022-02-22	444.73	453.62	429.43	432.89	380.95	840,159
2022-02-21	461.02	464.48	444.73	447.20	393.55	637,815
2022-02-18	437.33	462.01	437.33	459.05	403.97	1,251,335
2022-02-17	432.39	457.07	427.46	446.21	392.68	1,839,881
2022-02-16	409.69	424.50	409.19	424.00	373.13	697,126
2022-02-15	407.22	410.67	398.83	398.83	350.98	270,482

← NewerPage 19 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.