Pegavision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 316.00 | 322.00 | 314.00 | 321.50 | 313.01 | 790,185 |
| 2025-07-24 | 310.00 | 319.50 | 304.50 | 318.00 | 309.61 | 1,356,164 |
| 2025-07-23 | 301.00 | 311.00 | 299.00 | 307.00 | 298.90 | 576,109 |
| 2025-07-22 | 303.50 | 303.50 | 298.00 | 301.00 | 293.05 | 177,090 |
| 2025-07-21 | 301.00 | 304.50 | 298.50 | 300.00 | 292.08 | 227,004 |
| 2025-07-18 | 303.50 | 303.50 | 298.00 | 301.00 | 293.05 | 241,062 |
| 2025-07-17 | 297.50 | 301.50 | 296.00 | 300.50 | 292.57 | 237,006 |
| 2025-07-16 | 295.00 | 297.00 | 293.50 | 297.00 | 289.16 | 229,004 |
| 2025-07-15 | 295.00 | 297.50 | 294.00 | 294.00 | 286.24 | 123,290 |
| 2025-07-14 | 306.50 | 306.50 | 294.00 | 294.00 | 286.24 | 272,056 |
| 2025-07-11 | 298.00 | 305.00 | 296.50 | 304.50 | 296.46 | 168,115 |
| 2025-07-10 | 297.50 | 299.00 | 293.50 | 298.00 | 290.13 | 135,004 |
| 2025-07-09 | 292.50 | 297.00 | 292.50 | 295.50 | 287.70 | 104,006 |
| 2025-07-08 | 297.50 | 297.50 | 290.00 | 293.00 | 285.27 | 219,020 |
| 2025-07-07 | 300.50 | 300.50 | 296.00 | 296.00 | 288.19 | 134,070 |
| 2025-07-04 | 306.00 | 306.00 | 300.00 | 300.50 | 292.57 | 85,178 |
| 2025-07-03 | 304.00 | 306.50 | 302.00 | 306.00 | 297.92 | 154,122 |
| 2025-07-02 | 302.00 | 306.00 | 302.00 | 303.00 | 295.00 | 114,003 |
| 2025-07-01 | 300.50 | 304.50 | 300.00 | 303.00 | 295.00 | 149,356 |
| 2025-06-30 | 303.00 | 303.00 | 297.00 | 297.00 | 289.16 | 98,035 |
| 2025-06-27 | 302.00 | 303.00 | 300.00 | 303.00 | 295.00 | 101,066 |
| 2025-06-26 | 301.00 | 305.00 | 299.50 | 302.50 | 294.51 | 120,010 |
| 2025-06-25 | 302.00 | 302.00 | 298.00 | 301.00 | 293.05 | 148,000 |
| 2025-06-24 | 298.00 | 300.00 | 295.00 | 298.50 | 290.62 | 92,469 |
| 2025-06-23 | 290.00 | 293.00 | 290.00 | 293.00 | 285.27 | 91,005 |
| 2025-06-20 | 294.50 | 296.50 | 288.00 | 296.50 | 288.67 | 320,690 |
| 2025-06-19 | 300.00 | 300.50 | 294.00 | 298.50 | 290.62 | 244,910 |
| 2025-06-18 | 302.00 | 304.50 | 300.50 | 301.00 | 293.05 | 237,005 |
| 2025-06-17 | 303.00 | 303.50 | 299.50 | 302.50 | 294.51 | 161,130 |
| 2025-06-16 | 302.00 | 302.50 | 297.50 | 302.00 | 294.03 | 203,112 |
| 2025-06-13 | 316.50 | 316.50 | 301.50 | 302.00 | 294.03 | 701,206 |
| 2025-06-12 | 323.50 | 325.00 | 318.00 | 319.50 | 311.07 | 255,012 |
| 2025-06-11 | 333.00 | 334.00 | 331.00 | 332.50 | 313.01 | 261,384 |
| 2025-06-10 | 335.00 | 337.00 | 330.50 | 333.00 | 313.48 | 186,911 |
| 2025-06-09 | 336.00 | 336.00 | 330.00 | 332.00 | 312.54 | 137,053 |
| 2025-06-06 | 330.50 | 336.00 | 330.00 | 334.50 | 314.90 | 178,054 |
| 2025-06-05 | 330.00 | 333.50 | 328.50 | 330.00 | 310.66 | 86,500 |
| 2025-06-04 | 332.00 | 333.00 | 328.50 | 329.00 | 309.72 | 176,172 |
| 2025-06-03 | 332.00 | 338.50 | 331.00 | 331.50 | 312.07 | 97,012 |
| 2025-06-02 | 337.50 | 340.00 | 331.00 | 331.00 | 311.60 | 115,658 |
| 2025-05-29 | 341.00 | 341.50 | 339.50 | 341.00 | 321.01 | 67,275 |
| 2025-05-28 | 344.00 | 349.50 | 337.00 | 340.00 | 320.07 | 133,015 |
| 2025-05-27 | 341.50 | 347.00 | 340.00 | 344.00 | 323.84 | 177,052 |
| 2025-05-26 | 346.50 | 346.50 | 340.50 | 341.50 | 321.49 | 96,199 |
| 2025-05-23 | 351.50 | 351.50 | 346.50 | 346.50 | 326.19 | 130,052 |
| 2025-05-22 | 351.50 | 355.00 | 350.00 | 350.50 | 329.96 | 109,028 |
| 2025-05-21 | 352.50 | 356.50 | 352.50 | 353.50 | 332.78 | 114,055 |
| 2025-05-20 | 350.50 | 354.00 | 350.00 | 351.50 | 330.90 | 81,166 |
| 2025-05-19 | 350.50 | 351.50 | 349.50 | 349.50 | 329.02 | 47,010 |
| 2025-05-16 | 351.50 | 357.50 | 351.00 | 351.00 | 330.43 | 96,043 |
| 2025-05-15 | 356.00 | 356.00 | 351.50 | 351.50 | 330.90 | 82,021 |
| 2025-05-14 | 347.50 | 356.50 | 346.00 | 356.00 | 335.14 | 244,119 |
| 2025-05-13 | 350.50 | 354.50 | 345.00 | 345.00 | 324.78 | 304,116 |
| 2025-05-12 | 346.50 | 348.00 | 343.50 | 348.00 | 327.60 | 128,022 |
| 2025-05-09 | 344.50 | 347.00 | 342.00 | 345.50 | 325.25 | 121,000 |
| 2025-05-08 | 342.00 | 348.00 | 342.00 | 347.00 | 326.66 | 140,152 |
| 2025-05-07 | 343.50 | 345.50 | 337.50 | 342.00 | 321.96 | 179,024 |
| 2025-05-06 | 335.50 | 344.00 | 335.00 | 344.00 | 323.84 | 140,000 |
| 2025-05-05 | 348.00 | 348.00 | 333.00 | 340.00 | 320.07 | 152,232 |
| 2025-05-02 | 348.00 | 349.50 | 345.50 | 348.00 | 327.60 | 56,188 |
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.