Pegavision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	406.23	408.70	396.85	406.23	357.50	364,668
2022-02-11	418.08	424.99	410.18	410.18	360.97	385,068
2022-02-10	425.48	432.39	419.56	420.05	369.66	465,990
2022-02-09	414.62	432.39	411.17	425.48	374.44	660,495
2022-02-08	402.28	417.09	398.83	413.14	363.58	407,223
2022-02-07	396.85	404.75	389.94	401.79	353.59	274,664
2022-01-26	397.35	403.76	390.93	390.93	344.03	527,766
2022-01-25	400.80	407.22	396.85	396.85	349.24	456,850
2022-01-24	409.69	409.69	396.36	405.74	357.06	775,984
2022-01-21	421.04	427.46	409.69	409.69	360.54	485,501
2022-01-20	444.24	444.24	429.43	429.43	377.91	726,359
2022-01-19	450.66	457.57	439.30	439.30	386.60	920,841
2022-01-18	449.67	465.46	449.18	450.16	396.16	984,730
2022-01-17	448.19	451.64	444.24	446.21	392.68	244,380
2022-01-14	443.25	453.12	436.34	448.19	394.42	622,081
2022-01-13	441.28	449.67	434.37	445.23	391.81	734,503
2022-01-12	452.14	452.14	441.28	446.71	393.11	662,788
2022-01-11	450.16	453.62	436.84	446.21	392.68	1,050,525
2022-01-10	442.76	454.11	430.42	444.73	391.38	856,165
2022-01-07	436.84	446.21	430.91	442.76	389.64	867,192
2022-01-06	434.37	453.12	428.44	445.72	392.25	2,548,097
2022-01-05	421.53	438.32	420.55	424.50	373.57	1,458,552
2022-01-04	432.39	434.37	413.14	418.08	367.92	1,191,393
2022-01-03	418.57	426.47	402.78	425.48	374.44	1,295,143
2021-12-30	404.75	421.53	404.75	421.53	370.96	1,100,355
2021-12-29	394.39	409.69	394.39	406.73	357.93	789,125
2021-12-28	396.36	396.85	392.90	392.90	345.77	114,586
2021-12-27	396.36	402.28	394.88	395.87	348.37	244,227
2021-12-24	391.92	397.35	389.94	396.36	348.81	337,369
2021-12-23	409.19	409.19	388.96	391.42	344.46	1,264,212
2021-12-22	403.76	412.16	400.80	409.19	360.10	642,221
2021-12-21	390.93	402.28	381.06	400.31	352.28	591,609
2021-12-20	391.42	397.84	386.98	386.98	340.55	456,991
2021-12-17	407.71	412.65	388.96	389.45	342.73	934,000
2021-12-16	407.71	413.64	402.28	408.21	359.23	363,746
2021-12-15	395.87	404.75	392.90	401.30	353.15	441,765
2021-12-14	408.70	410.67	396.85	399.82	351.85	464,129
2021-12-13	413.14	416.60	406.73	409.69	360.54	372,002
2021-12-10	414.62	414.62	406.73	408.21	359.23	331,070
2021-12-09	415.61	421.53	412.65	414.62	364.88	320,214
2021-12-08	418.08	423.01	413.64	413.64	364.01	339,546
2021-12-07	423.01	423.01	408.70	413.14	363.58	572,386
2021-12-06	429.43	431.90	416.60	419.56	369.22	265,463
2021-12-03	419.56	438.32	418.57	424.99	374.00	868,217
2021-12-02	429.43	429.43	407.71	412.16	362.71	1,616,391
2021-12-01	445.23	445.23	430.42	431.41	379.65	892,526
2021-11-30	444.24	451.64	436.34	447.20	393.55	552,138
2021-11-29	430.42	451.15	430.42	438.32	385.73	510,538
2021-11-26	447.20	454.11	435.35	435.85	383.56	600,733
2021-11-25	457.07	461.02	447.69	448.19	394.42	381,904
2021-11-24	466.45	470.89	457.07	457.07	402.24	395,062
2021-11-23	466.45	474.84	461.02	469.91	413.53	404,281
2021-11-22	471.39	476.82	465.46	466.45	410.49	592,915
2021-11-19	454.60	466.94	444.24	466.94	410.92	1,042,487
2021-11-18	468.92	469.41	452.63	454.60	400.06	687,811
2021-11-17	470.89	473.85	463.00	464.97	409.19	396,351
2021-11-16	475.83	477.31	461.02	466.45	410.49	863,085
2021-11-15	482.25	498.53	474.84	476.32	419.18	757,859
2021-11-12	483.73	489.16	479.78	482.25	424.39	382,908
2021-11-11	492.12	502.48	483.73	484.22	426.13	418,415

← NewerPage 20 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.