Pegavision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 307.50 | 317.50 | 307.50 | 314.00 | 305.71 | 505,030 |
| 2025-10-20 | 305.00 | 307.50 | 303.50 | 306.00 | 297.92 | 164,000 |
| 2025-10-17 | 306.00 | 308.00 | 303.50 | 305.50 | 297.44 | 100,200 |
| 2025-10-16 | 304.00 | 306.00 | 302.00 | 306.00 | 297.92 | 115,142 |
| 2025-10-15 | 303.00 | 303.00 | 299.00 | 299.50 | 291.59 | 226,117 |
| 2025-10-14 | 307.00 | 309.50 | 301.00 | 302.00 | 294.03 | 196,024 |
| 2025-10-13 | 301.50 | 307.00 | 296.50 | 306.00 | 297.92 | 267,019 |
| 2025-10-09 | 312.00 | 314.50 | 309.00 | 309.50 | 301.33 | 210,006 |
| 2025-10-08 | 312.00 | 312.00 | 308.50 | 310.50 | 302.30 | 164,035 |
| 2025-10-07 | 317.00 | 319.50 | 312.50 | 312.50 | 304.25 | 297,190 |
| 2025-10-03 | 317.00 | 321.00 | 316.50 | 317.00 | 308.63 | 222,082 |
| 2025-10-02 | 317.00 | 318.00 | 315.50 | 317.00 | 308.63 | 59,143 |
| 2025-10-01 | 319.00 | 320.50 | 316.00 | 316.00 | 307.66 | 101,009 |
| 2025-09-30 | 316.00 | 321.50 | 316.00 | 319.50 | 311.07 | 201,016 |
| 2025-09-29 | 315.00 | 315.00 | 315.00 | 315.00 | 306.68 | 0 |
| 2025-09-26 | 319.00 | 319.00 | 314.00 | 315.00 | 306.68 | 139,050 |
| 2025-09-25 | 314.50 | 319.50 | 314.50 | 319.00 | 310.58 | 164,120 |
| 2025-09-24 | 317.00 | 320.50 | 313.50 | 314.00 | 305.71 | 214,028 |
| 2025-09-23 | 317.00 | 318.00 | 315.00 | 316.00 | 307.66 | 127,020 |
| 2025-09-22 | 318.00 | 318.50 | 314.50 | 317.50 | 309.12 | 134,000 |
| 2025-09-19 | 316.00 | 320.00 | 315.50 | 318.00 | 309.61 | 278,307 |
| 2025-09-18 | 308.00 | 317.50 | 308.00 | 316.00 | 307.66 | 352,211 |
| 2025-09-17 | 307.00 | 311.00 | 306.00 | 306.50 | 298.41 | 194,108 |
| 2025-09-16 | 309.00 | 311.00 | 304.00 | 307.00 | 298.90 | 283,048 |
| 2025-09-15 | 311.00 | 312.50 | 308.50 | 309.00 | 300.84 | 124,004 |
| 2025-09-12 | 311.50 | 312.00 | 308.50 | 310.00 | 301.82 | 328,071 |
| 2025-09-11 | 317.00 | 317.00 | 310.00 | 311.00 | 302.79 | 453,061 |
| 2025-09-10 | 318.50 | 320.00 | 314.50 | 316.00 | 307.66 | 329,029 |
| 2025-09-09 | 327.00 | 327.50 | 316.50 | 319.00 | 310.58 | 508,152 |
| 2025-09-08 | 323.00 | 329.00 | 323.00 | 326.50 | 317.88 | 526,327 |
| 2025-09-05 | 324.50 | 326.00 | 321.50 | 323.00 | 314.47 | 210,104 |
| 2025-09-04 | 326.50 | 327.50 | 322.00 | 323.50 | 314.96 | 268,343 |
| 2025-09-03 | 320.00 | 326.00 | 318.00 | 325.50 | 316.91 | 554,186 |
| 2025-09-02 | 312.50 | 318.50 | 312.50 | 318.00 | 309.61 | 213,124 |
| 2025-09-01 | 317.50 | 317.50 | 310.50 | 312.50 | 304.25 | 211,108 |
| 2025-08-29 | 323.00 | 323.50 | 318.00 | 318.50 | 310.09 | 216,241 |
| 2025-08-28 | 317.50 | 323.50 | 317.50 | 322.00 | 313.50 | 465,212 |
| 2025-08-27 | 318.00 | 320.00 | 317.00 | 317.50 | 309.12 | 124,249 |
| 2025-08-26 | 317.00 | 319.50 | 316.50 | 317.50 | 309.12 | 158,014 |
| 2025-08-25 | 317.00 | 319.50 | 316.50 | 318.50 | 310.09 | 149,001 |
| 2025-08-22 | 314.00 | 318.00 | 312.00 | 316.50 | 308.14 | 194,004 |
| 2025-08-21 | 310.50 | 316.00 | 310.50 | 315.00 | 306.68 | 71,157 |
| 2025-08-20 | 315.00 | 316.00 | 310.00 | 310.50 | 302.30 | 235,088 |
| 2025-08-19 | 317.50 | 319.00 | 315.50 | 316.00 | 307.66 | 149,350 |
| 2025-08-18 | 322.50 | 323.00 | 316.00 | 317.50 | 309.12 | 305,030 |
| 2025-08-15 | 322.50 | 325.00 | 319.00 | 322.50 | 313.99 | 317,303 |
| 2025-08-14 | 318.00 | 323.00 | 317.50 | 321.50 | 313.01 | 440,220 |
| 2025-08-13 | 319.50 | 322.50 | 317.00 | 317.50 | 309.12 | 375,070 |
| 2025-08-12 | 314.00 | 318.50 | 312.50 | 317.00 | 308.63 | 411,018 |
| 2025-08-11 | 317.50 | 317.50 | 311.50 | 312.50 | 304.25 | 453,100 |
| 2025-08-08 | 315.00 | 318.00 | 314.00 | 318.00 | 309.61 | 291,697 |
| 2025-08-07 | 316.00 | 317.00 | 313.00 | 313.50 | 305.22 | 246,100 |
| 2025-08-06 | 321.00 | 321.00 | 314.00 | 314.50 | 306.20 | 349,002 |
| 2025-08-05 | 317.00 | 321.50 | 315.50 | 321.00 | 312.53 | 682,419 |
| 2025-08-04 | 311.00 | 316.50 | 309.50 | 314.50 | 306.20 | 388,263 |
| 2025-08-01 | 308.00 | 308.00 | 308.00 | 308.00 | 299.87 | 0 |
| 2025-07-31 | 309.50 | 318.00 | 306.00 | 308.00 | 299.87 | 460,111 |
| 2025-07-30 | 317.00 | 317.00 | 308.00 | 308.50 | 300.36 | 441,000 |
| 2025-07-29 | 319.50 | 319.50 | 315.00 | 316.00 | 307.66 | 470,501 |
| 2025-07-28 | 321.50 | 322.50 | 317.00 | 321.50 | 313.01 | 398,675 |
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.