Pegavision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 348.00 | 349.50 | 345.50 | 348.00 | 327.60 | 56,188 |
| 2025-04-30 | 342.00 | 350.00 | 338.00 | 348.00 | 327.60 | 350,100 |
| 2025-04-29 | 332.00 | 352.00 | 329.50 | 343.50 | 323.37 | 706,058 |
| 2025-04-28 | 330.50 | 332.00 | 325.00 | 327.50 | 308.31 | 253,024 |
| 2025-04-25 | 326.50 | 329.50 | 325.50 | 327.50 | 308.31 | 166,013 |
| 2025-04-24 | 331.00 | 333.00 | 323.50 | 323.50 | 304.54 | 205,365 |
| 2025-04-23 | 330.00 | 330.50 | 325.50 | 327.50 | 308.31 | 144,430 |
| 2025-04-22 | 320.00 | 326.00 | 317.00 | 325.00 | 305.95 | 116,010 |
| 2025-04-21 | 330.00 | 330.00 | 321.50 | 325.00 | 305.95 | 91,016 |
| 2025-04-18 | 332.50 | 336.00 | 329.50 | 330.00 | 310.66 | 83,039 |
| 2025-04-17 | 325.00 | 329.00 | 322.00 | 327.00 | 307.84 | 85,022 |
| 2025-04-16 | 330.00 | 330.00 | 324.50 | 326.00 | 306.89 | 131,330 |
| 2025-04-15 | 324.50 | 330.50 | 324.50 | 330.50 | 311.13 | 108,066 |
| 2025-04-14 | 322.00 | 330.00 | 319.00 | 324.50 | 305.48 | 293,200 |
| 2025-04-11 | 319.00 | 319.00 | 307.00 | 318.50 | 299.83 | 343,101 |
| 2025-04-10 | 321.00 | 321.00 | 312.00 | 321.00 | 302.19 | 266,100 |
| 2025-04-09 | 295.00 | 312.00 | 290.00 | 292.00 | 274.89 | 706,531 |
| 2025-04-08 | 292.00 | 307.50 | 292.00 | 306.50 | 288.54 | 869,377 |
| 2025-04-07 | 324.00 | 324.00 | 324.00 | 324.00 | 305.01 | 26,863 |
| 2025-04-02 | 360.00 | 362.00 | 355.50 | 360.00 | 338.90 | 144,030 |
| 2025-04-01 | 359.00 | 362.00 | 357.50 | 360.00 | 338.90 | 174,078 |
| 2025-03-31 | 371.00 | 374.00 | 355.50 | 359.00 | 337.96 | 489,095 |
| 2025-03-28 | 382.50 | 382.50 | 372.00 | 378.50 | 356.32 | 243,055 |
| 2025-03-27 | 386.00 | 387.50 | 381.00 | 382.50 | 360.08 | 177,090 |
| 2025-03-26 | 390.00 | 391.00 | 385.50 | 387.00 | 364.32 | 421,130 |
| 2025-03-25 | 378.50 | 389.00 | 376.00 | 388.00 | 365.26 | 625,235 |
| 2025-03-24 | 375.00 | 378.00 | 371.00 | 372.50 | 350.67 | 193,000 |
| 2025-03-21 | 377.00 | 377.00 | 374.00 | 374.50 | 352.55 | 61,100 |
| 2025-03-20 | 378.50 | 384.00 | 376.50 | 377.00 | 354.90 | 152,022 |
| 2025-03-19 | 373.00 | 380.00 | 372.50 | 377.50 | 355.38 | 277,040 |
| 2025-03-18 | 374.00 | 376.00 | 373.00 | 373.00 | 351.14 | 63,166 |
| 2025-03-17 | 367.50 | 374.50 | 367.50 | 371.50 | 349.73 | 98,045 |
| 2025-03-14 | 366.50 | 368.50 | 363.50 | 367.50 | 345.96 | 123,155 |
| 2025-03-13 | 372.00 | 372.00 | 365.00 | 366.50 | 345.02 | 130,002 |
| 2025-03-12 | 370.50 | 373.50 | 367.50 | 367.50 | 345.96 | 154,305 |
| 2025-03-11 | 365.00 | 373.50 | 364.50 | 370.50 | 348.79 | 329,022 |
| 2025-03-10 | 365.50 | 373.50 | 362.50 | 373.50 | 351.61 | 288,390 |
| 2025-03-07 | 368.00 | 369.50 | 362.50 | 365.00 | 343.61 | 498,150 |
| 2025-03-06 | 377.00 | 380.50 | 371.50 | 371.50 | 349.73 | 184,134 |
| 2025-03-05 | 375.00 | 379.00 | 373.00 | 376.00 | 353.96 | 121,050 |
| 2025-03-04 | 371.00 | 376.00 | 367.00 | 376.00 | 353.96 | 274,200 |
| 2025-03-03 | 377.00 | 381.50 | 373.00 | 374.50 | 352.55 | 171,006 |
| 2025-02-27 | 389.50 | 391.00 | 382.00 | 382.00 | 359.61 | 120,263 |
| 2025-02-26 | 383.50 | 392.50 | 383.50 | 389.50 | 366.67 | 126,120 |
| 2025-02-25 | 387.00 | 387.00 | 385.00 | 385.00 | 362.44 | 98,175 |
| 2025-02-24 | 391.00 | 393.50 | 388.00 | 388.00 | 365.26 | 142,050 |
| 2025-02-21 | 391.00 | 396.00 | 388.50 | 393.00 | 369.97 | 197,228 |
| 2025-02-20 | 392.00 | 392.00 | 387.00 | 388.00 | 365.26 | 149,225 |
| 2025-02-19 | 382.00 | 394.50 | 380.00 | 389.00 | 366.20 | 401,011 |
| 2025-02-18 | 389.50 | 390.50 | 380.50 | 381.00 | 358.67 | 315,237 |
| 2025-02-17 | 390.00 | 399.50 | 388.00 | 388.00 | 365.26 | 539,685 |
| 2025-02-14 | 378.00 | 389.00 | 378.00 | 387.00 | 364.32 | 254,460 |
| 2025-02-13 | 381.00 | 385.00 | 377.50 | 377.50 | 355.38 | 323,382 |
| 2025-02-12 | 379.50 | 390.00 | 379.50 | 380.50 | 358.20 | 500,161 |
| 2025-02-11 | 380.00 | 381.00 | 376.00 | 378.50 | 356.32 | 152,260 |
| 2025-02-10 | 377.00 | 382.00 | 371.00 | 377.00 | 354.90 | 279,295 |
| 2025-02-07 | 373.00 | 377.00 | 372.00 | 376.00 | 353.96 | 281,085 |
| 2025-02-06 | 372.00 | 373.50 | 370.00 | 373.00 | 351.14 | 65,400 |
| 2025-02-05 | 366.50 | 374.00 | 364.00 | 372.00 | 350.20 | 195,050 |
| 2025-02-04 | 370.50 | 370.50 | 359.00 | 363.50 | 342.20 | 346,700 |
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.