Pegavision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	286.50	289.50	281.50	283.50	276.02	272,494
2026-04-23	287.50	290.50	280.00	286.00	278.45	510,140
2026-04-22	282.00	288.50	279.00	287.50	279.91	528,181
2026-04-21	289.00	289.00	281.00	283.50	276.02	524,236
2026-04-20	293.00	294.50	287.00	288.00	280.40	305,038
2026-04-17	296.00	297.50	292.00	293.50	285.75	467,104
2026-04-16	292.50	294.50	289.50	294.50	286.73	365,267
2026-04-15	292.00	292.00	288.00	291.50	283.80	334,400
2026-04-14	286.50	292.00	286.00	288.50	280.88	513,185
2026-04-13	289.00	289.00	284.50	286.00	278.45	205,000
2026-04-10	294.50	298.00	287.00	287.00	279.42	401,299
2026-04-09	294.50	296.50	291.50	293.00	285.27	457,010
2026-04-08	293.50	294.50	287.50	293.00	285.27	388,018
2026-04-07	290.50	296.00	289.00	290.50	282.83	491,200
2026-04-02	284.00	290.00	281.50	290.00	282.34	451,275
2026-04-01	279.50	282.00	277.50	281.50	274.07	189,087
2026-03-31	281.50	281.50	274.00	277.00	269.69	278,060
2026-03-30	276.00	281.00	276.00	280.00	272.61	243,072
2026-03-27	276.00	281.00	276.00	279.50	272.12	216,048
2026-03-26	281.00	281.00	276.50	278.50	271.15	244,410
2026-03-25	288.00	288.00	278.50	278.50	271.15	436,613
2026-03-24	284.00	287.00	281.00	284.50	276.99	532,115
2026-03-23	274.50	281.50	274.00	280.00	272.61	297,024
2026-03-20	274.50	283.00	273.50	281.00	273.58	556,295
2026-03-19	281.00	281.00	274.00	274.50	267.25	541,122
2026-03-18	285.50	286.50	280.00	280.50	273.10	222,367
2026-03-17	283.50	285.50	282.00	283.00	275.53	183,100
2026-03-16	278.00	282.50	277.00	279.00	271.63	132,413
2026-03-13	277.00	279.50	275.00	278.00	270.66	127,022
2026-03-12	280.00	282.00	278.00	280.00	272.61	134,300
2026-03-11	281.00	284.50	281.00	281.00	273.58	85,158
2026-03-10	282.00	282.50	278.50	280.00	272.61	169,002
2026-03-09	275.00	278.50	270.50	277.00	269.69	339,062
2026-03-06	282.50	285.00	281.00	282.50	275.04	106,100
2026-03-05	285.00	286.00	280.00	285.50	277.96	208,191
2026-03-04	282.50	283.50	277.00	277.50	270.17	423,177
2026-03-03	293.00	293.50	286.00	286.00	278.45	274,730
2026-03-02	290.00	293.50	286.50	293.00	285.27	249,017
2026-02-26	298.00	302.00	295.00	296.00	288.19	399,359
2026-02-25	295.50	298.00	293.50	294.50	286.73	212,100
2026-02-24	295.50	298.00	292.50	294.50	286.73	213,090
2026-02-23	287.00	295.00	286.00	294.50	286.73	504,119
2026-02-11	286.50	287.50	283.00	284.50	276.99	488,166
2026-02-10	286.50	291.50	285.50	291.00	283.32	306,310
2026-02-09	290.50	291.00	283.50	283.50	276.02	198,030
2026-02-06	288.50	289.00	281.00	288.50	280.88	305,100
2026-02-05	284.00	290.00	284.00	287.50	279.91	167,373
2026-02-04	293.00	296.00	285.00	285.50	277.96	548,074
2026-02-03	290.00	294.00	286.00	289.50	281.86	401,219
2026-02-02	289.50	289.50	280.50	282.00	274.56	434,330
2026-01-30	284.00	290.00	280.50	290.00	282.34	514,444
2026-01-29	285.50	287.50	281.00	286.00	278.45	275,100
2026-01-28	288.00	288.50	283.00	283.50	276.02	243,250
2026-01-27	289.00	293.00	287.00	287.00	279.42	221,007
2026-01-26	286.00	288.00	283.00	287.50	279.91	126,400
2026-01-23	280.00	286.50	280.00	286.50	278.94	189,084
2026-01-22	281.50	281.50	277.00	280.00	272.61	252,112
2026-01-21	282.00	282.50	279.00	279.00	271.63	300,824
2026-01-20	283.00	286.00	282.00	282.50	275.04	202,013
2026-01-19	282.50	285.50	281.50	282.00	274.56	193,670

← NewerPage 3 of 5 · 242 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.