Pegavision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	335.50	338.00	333.00	335.00	326.16	216,120
2026-07-20	335.00	340.00	330.00	335.50	326.64	318,020
2026-07-17	353.00	356.50	333.00	335.00	326.16	587,220
2026-07-16	367.00	367.00	356.50	359.50	350.01	362,240
2026-07-15	358.00	365.00	354.50	365.00	355.36	364,253
2026-07-14	367.50	367.50	350.00	357.50	348.06	741,606
2026-07-13	375.00	376.50	362.00	365.50	355.85	587,091
2026-07-10	375.00	375.00	375.00	375.00	365.10	0
2026-07-09	381.50	382.00	373.00	375.00	365.10	519,169
2026-07-08	386.50	386.50	371.00	375.00	365.10	686,291
2026-07-07	374.50	387.00	374.50	378.00	368.02	1,173,302
2026-07-06	375.00	390.00	373.50	374.00	364.13	1,993,070
2026-07-03	347.00	381.50	346.50	372.50	362.67	4,170,807
2026-07-02	337.50	349.50	337.50	347.00	337.84	590,129
2026-07-01	348.50	353.00	336.00	340.00	331.02	686,111
2026-06-30	335.50	345.00	330.00	345.00	335.89	939,047
2026-06-29	322.00	332.00	322.00	331.00	322.26	618,249
2026-06-26	325.00	325.00	319.00	322.00	313.50	199,110
2026-06-25	329.00	330.00	323.00	325.00	316.42	185,309
2026-06-24	322.00	327.00	322.00	326.00	317.39	407,327
2026-06-23	328.00	329.00	325.00	325.50	316.91	212,101
2026-06-22	332.00	332.50	323.50	327.00	318.37	278,460
2026-06-18	315.00	328.50	314.00	327.50	318.85	724,339
2026-06-17	314.00	316.50	310.00	311.50	303.28	306,025
2026-06-16	315.50	315.50	307.00	311.00	302.79	437,250
2026-06-15	319.50	320.00	310.00	311.00	302.79	563,873
2026-06-12	327.50	327.50	316.00	317.50	309.12	457,221
2026-06-11	325.00	326.50	319.50	323.50	314.96	487,224
2026-06-10	327.00	331.00	325.00	326.00	317.39	570,201
2026-06-09	318.50	329.00	318.50	329.00	320.31	313,150
2026-06-08	307.00	320.00	307.00	320.00	311.55	651,160
2026-06-05	331.00	331.00	323.50	324.50	315.93	435,104
2026-06-04	324.00	330.00	322.50	328.00	319.34	573,068
2026-06-03	330.50	330.50	323.00	325.00	316.42	528,447
2026-06-02	325.00	325.00	320.00	324.50	315.93	326,118
2026-06-01	323.50	323.50	315.50	322.50	313.99	350,146
2026-05-29	320.50	326.00	320.00	321.50	313.01	374,099
2026-05-28	325.00	325.00	315.00	319.00	310.58	475,089
2026-05-27	325.00	327.00	318.00	325.00	316.42	750,004
2026-05-26	310.00	326.50	310.00	325.00	316.42	1,452,316
2026-05-25	309.00	309.00	304.50	307.50	299.38	686,610
2026-05-22	307.00	309.00	305.00	308.00	299.87	421,272
2026-05-21	302.00	307.50	300.00	307.00	298.90	598,173
2026-05-20	305.00	305.00	301.00	303.00	295.00	617,289
2026-05-19	295.50	313.00	294.50	305.50	297.44	1,933,408
2026-05-18	294.50	294.50	289.50	293.00	285.27	294,087
2026-05-15	292.00	299.00	292.00	294.50	286.73	702,061
2026-05-14	286.50	289.50	286.00	289.50	281.86	411,228
2026-05-13	284.50	287.50	283.50	285.00	277.48	381,110
2026-05-12	285.50	287.50	283.50	287.50	279.91	268,493
2026-05-11	286.00	288.00	284.00	285.50	277.96	450,036
2026-05-08	281.50	285.50	280.00	283.00	275.53	352,133
2026-05-07	286.00	286.50	280.50	284.00	276.50	304,055
2026-05-06	281.50	285.00	278.50	281.50	274.07	532,226
2026-05-05	282.00	282.50	278.00	278.50	271.15	369,118
2026-05-04	284.00	285.00	278.50	279.00	271.63	440,632
2026-04-30	282.00	283.50	279.50	279.50	272.12	270,785
2026-04-29	282.00	282.50	280.00	281.50	274.07	306,105
2026-04-28	286.50	286.50	281.50	282.00	274.56	326,182
2026-04-27	284.00	288.00	280.50	286.50	278.94	275,356

← NewerPage 2 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.