Pegavision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 286.00 | 286.00 | 283.00 | 283.00 | 275.53 | 181,079 |
| 2026-01-15 | 287.00 | 288.50 | 285.50 | 285.50 | 277.96 | 91,055 |
| 2026-01-14 | 285.00 | 288.50 | 285.00 | 287.50 | 279.91 | 224,100 |
| 2026-01-13 | 287.00 | 288.50 | 283.00 | 283.00 | 275.53 | 236,042 |
| 2026-01-12 | 288.00 | 288.00 | 285.50 | 287.00 | 279.42 | 149,096 |
| 2026-01-09 | 289.00 | 291.00 | 285.50 | 288.00 | 280.40 | 175,030 |
| 2026-01-08 | 285.00 | 293.00 | 283.00 | 290.00 | 282.34 | 487,301 |
| 2026-01-07 | 280.50 | 284.00 | 280.50 | 283.00 | 275.53 | 227,139 |
| 2026-01-06 | 278.50 | 281.50 | 278.00 | 280.00 | 272.61 | 187,054 |
| 2026-01-05 | 283.00 | 283.00 | 277.00 | 278.00 | 270.66 | 323,261 |
| 2026-01-02 | 286.00 | 286.00 | 281.00 | 281.00 | 273.58 | 221,178 |
| 2025-12-31 | 282.00 | 285.50 | 279.50 | 285.00 | 277.48 | 388,515 |
| 2025-12-30 | 280.00 | 285.50 | 277.00 | 283.50 | 276.02 | 376,011 |
| 2025-12-29 | 282.00 | 282.00 | 278.50 | 281.50 | 274.07 | 287,146 |
| 2025-12-26 | 280.50 | 282.00 | 278.00 | 282.00 | 274.56 | 109,164 |
| 2025-12-24 | 282.00 | 283.50 | 279.00 | 280.00 | 272.61 | 168,280 |
| 2025-12-23 | 281.00 | 284.50 | 280.00 | 281.50 | 274.07 | 156,142 |
| 2025-12-22 | 282.50 | 283.00 | 279.50 | 280.50 | 273.10 | 205,148 |
| 2025-12-19 | 278.50 | 282.50 | 278.50 | 281.50 | 274.07 | 94,065 |
| 2025-12-18 | 280.00 | 280.50 | 277.50 | 278.00 | 270.66 | 150,011 |
| 2025-12-17 | 283.50 | 284.50 | 279.50 | 280.00 | 272.61 | 265,010 |
| 2025-12-16 | 283.00 | 288.00 | 281.50 | 282.00 | 274.56 | 326,407 |
| 2025-12-15 | 285.50 | 286.50 | 283.00 | 286.50 | 278.94 | 124,000 |
| 2025-12-12 | 290.50 | 293.00 | 287.00 | 288.00 | 280.40 | 211,019 |
| 2025-12-11 | 289.00 | 292.00 | 287.50 | 289.50 | 281.86 | 236,010 |
| 2025-12-10 | 288.00 | 290.50 | 288.00 | 288.50 | 280.88 | 230,037 |
| 2025-12-09 | 292.50 | 293.50 | 289.00 | 290.00 | 282.34 | 358,115 |
| 2025-12-08 | 299.00 | 299.00 | 292.00 | 292.50 | 284.78 | 504,287 |
| 2025-12-05 | 305.00 | 305.00 | 299.00 | 300.00 | 292.08 | 389,386 |
| 2025-12-04 | 305.00 | 306.00 | 303.50 | 305.00 | 296.95 | 121,105 |
| 2025-12-03 | 307.00 | 307.00 | 303.00 | 305.00 | 296.95 | 233,398 |
| 2025-12-02 | 307.00 | 312.00 | 306.50 | 308.00 | 299.87 | 159,100 |
| 2025-12-01 | 309.00 | 310.50 | 305.50 | 307.00 | 298.90 | 137,020 |
| 2025-11-28 | 313.50 | 313.50 | 309.50 | 310.50 | 302.30 | 204,548 |
| 2025-11-27 | 315.50 | 316.00 | 311.50 | 313.50 | 305.22 | 138,220 |
| 2025-11-26 | 310.50 | 316.00 | 310.50 | 314.00 | 305.71 | 129,124 |
| 2025-11-25 | 310.00 | 311.50 | 308.00 | 311.00 | 302.79 | 140,306 |
| 2025-11-24 | 310.00 | 310.50 | 303.50 | 308.00 | 299.87 | 203,382 |
| 2025-11-21 | 310.50 | 310.50 | 302.00 | 305.50 | 297.44 | 251,004 |
| 2025-11-20 | 317.00 | 317.00 | 312.50 | 315.50 | 307.17 | 160,023 |
| 2025-11-19 | 316.50 | 316.50 | 310.50 | 310.50 | 302.30 | 195,621 |
| 2025-11-18 | 321.00 | 322.00 | 313.50 | 316.50 | 308.14 | 315,142 |
| 2025-11-17 | 330.50 | 330.50 | 320.00 | 322.00 | 313.50 | 273,150 |
| 2025-11-14 | 335.00 | 335.00 | 330.50 | 330.50 | 321.78 | 156,093 |
| 2025-11-13 | 339.00 | 339.00 | 333.00 | 335.00 | 326.16 | 211,000 |
| 2025-11-12 | 340.00 | 340.50 | 337.50 | 339.50 | 330.54 | 153,104 |
| 2025-11-11 | 336.50 | 342.50 | 336.50 | 339.50 | 330.54 | 263,279 |
| 2025-11-10 | 336.00 | 336.00 | 332.00 | 336.00 | 327.13 | 270,145 |
| 2025-11-07 | 335.00 | 339.00 | 333.50 | 336.00 | 327.13 | 160,205 |
| 2025-11-06 | 351.00 | 351.00 | 337.00 | 337.50 | 328.59 | 470,135 |
| 2025-11-05 | 343.00 | 348.00 | 340.00 | 348.00 | 338.81 | 437,700 |
| 2025-11-04 | 352.00 | 352.00 | 344.50 | 348.00 | 338.81 | 695,281 |
| 2025-11-03 | 349.00 | 352.50 | 341.00 | 349.00 | 339.79 | 824,689 |
| 2025-10-31 | 335.00 | 345.00 | 332.00 | 340.50 | 331.51 | 638,721 |
| 2025-10-30 | 324.00 | 334.50 | 324.00 | 330.00 | 321.29 | 1,131,665 |
| 2025-10-29 | 318.50 | 322.50 | 317.00 | 321.50 | 313.01 | 373,008 |
| 2025-10-28 | 319.00 | 319.50 | 311.50 | 314.00 | 305.71 | 787,008 |
| 2025-10-27 | 321.00 | 329.00 | 320.00 | 325.50 | 316.91 | 1,013,342 |
| 2025-10-23 | 315.50 | 319.00 | 314.50 | 318.50 | 310.09 | 201,455 |
| 2025-10-22 | 314.00 | 317.50 | 314.00 | 317.00 | 308.63 | 160,118 |
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.