Pegavision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 366.00 | 375.50 | 364.50 | 373.50 | 351.61 | 291,004 |
| 2025-01-22 | 374.00 | 374.00 | 364.50 | 368.50 | 346.90 | 268,100 |
| 2025-01-21 | 373.00 | 373.00 | 370.50 | 372.00 | 350.20 | 90,050 |
| 2025-01-20 | 373.00 | 374.00 | 366.00 | 371.50 | 349.73 | 143,500 |
| 2025-01-17 | 362.00 | 373.00 | 362.00 | 372.00 | 350.20 | 313,531 |
| 2025-01-16 | 359.00 | 361.50 | 358.50 | 359.00 | 337.96 | 132,020 |
| 2025-01-15 | 358.00 | 364.50 | 357.00 | 357.00 | 336.08 | 167,116 |
| 2025-01-14 | 356.00 | 358.00 | 354.50 | 356.50 | 335.61 | 103,249 |
| 2025-01-13 | 364.00 | 364.00 | 353.00 | 356.00 | 335.14 | 256,000 |
| 2025-01-10 | 362.00 | 370.00 | 362.00 | 367.00 | 345.49 | 104,010 |
| 2025-01-09 | 379.50 | 379.50 | 360.50 | 363.00 | 341.73 | 484,210 |
| 2025-01-08 | 377.00 | 380.50 | 375.50 | 376.00 | 353.96 | 108,000 |
| 2025-01-07 | 378.00 | 382.50 | 375.50 | 377.00 | 354.90 | 329,193 |
| 2025-01-06 | 386.00 | 389.50 | 378.50 | 378.50 | 356.32 | 392,020 |
| 2025-01-03 | 386.00 | 390.50 | 378.50 | 384.00 | 361.49 | 753,065 |
| 2025-01-02 | 375.50 | 381.00 | 372.50 | 380.00 | 357.73 | 343,331 |
| 2024-12-31 | 370.50 | 378.00 | 370.50 | 377.00 | 354.90 | 225,088 |
| 2024-12-30 | 374.50 | 378.00 | 370.50 | 372.50 | 350.67 | 257,454 |
| 2024-12-27 | 367.50 | 378.00 | 367.50 | 375.00 | 353.02 | 644,230 |
| 2024-12-26 | 362.00 | 368.00 | 362.00 | 364.50 | 343.14 | 90,404 |
| 2024-12-25 | 366.00 | 366.00 | 361.50 | 362.00 | 340.78 | 80,029 |
| 2024-12-24 | 362.00 | 366.00 | 362.00 | 363.50 | 342.20 | 78,132 |
| 2024-12-23 | 360.00 | 362.50 | 359.00 | 361.00 | 339.84 | 68,100 |
| 2024-12-20 | 360.00 | 362.00 | 355.00 | 355.00 | 334.19 | 194,386 |
| 2024-12-19 | 358.00 | 364.00 | 358.00 | 361.50 | 340.31 | 107,000 |
| 2024-12-18 | 362.00 | 369.50 | 361.50 | 362.00 | 340.78 | 141,080 |
| 2024-12-17 | 353.00 | 366.50 | 352.00 | 364.00 | 342.67 | 211,030 |
| 2024-12-16 | 356.50 | 357.00 | 352.50 | 352.50 | 331.84 | 78,300 |
| 2024-12-13 | 361.50 | 363.00 | 354.50 | 356.00 | 335.14 | 154,200 |
| 2024-12-12 | 367.50 | 367.50 | 363.00 | 363.00 | 341.73 | 51,018 |
| 2024-12-11 | 364.50 | 369.00 | 362.00 | 364.00 | 342.67 | 110,000 |
| 2024-12-10 | 353.50 | 378.50 | 353.50 | 364.50 | 343.14 | 823,116 |
| 2024-12-09 | 363.00 | 363.00 | 350.00 | 352.00 | 331.37 | 450,125 |
| 2024-12-06 | 369.50 | 370.50 | 362.50 | 363.50 | 342.20 | 521,311 |
| 2024-12-05 | 381.00 | 381.00 | 369.50 | 369.50 | 347.84 | 511,118 |
| 2024-12-04 | 371.00 | 384.00 | 371.00 | 379.50 | 357.26 | 282,305 |
| 2024-12-03 | 369.00 | 373.00 | 368.50 | 370.00 | 348.32 | 207,170 |
| 2024-12-02 | 376.00 | 376.00 | 372.50 | 373.00 | 351.14 | 128,029 |
| 2024-11-29 | 368.00 | 377.50 | 368.00 | 374.50 | 352.55 | 169,120 |
| 2024-11-28 | 371.50 | 373.00 | 367.00 | 371.00 | 349.26 | 128,000 |
| 2024-11-27 | 377.00 | 380.00 | 371.50 | 372.00 | 350.20 | 203,100 |
| 2024-11-26 | 381.00 | 385.00 | 377.50 | 378.00 | 355.85 | 173,030 |
| 2024-11-25 | 375.00 | 381.50 | 375.00 | 381.00 | 358.67 | 279,203 |
| 2024-11-22 | 374.00 | 377.50 | 373.50 | 373.50 | 351.61 | 201,104 |
| 2024-11-21 | 375.00 | 377.00 | 372.50 | 373.00 | 351.14 | 183,008 |
| 2024-11-20 | 375.00 | 375.00 | 375.00 | 375.00 | 353.02 | 237,385 |
| 2024-11-19 | 373.00 | 373.50 | 369.00 | 370.00 | 348.32 | 127,108 |
| 2024-11-18 | 370.00 | 370.50 | 366.50 | 367.00 | 345.49 | 134,253 |
| 2024-11-15 | 370.00 | 374.50 | 370.00 | 370.00 | 348.32 | 117,209 |
| 2024-11-14 | 375.00 | 375.00 | 369.00 | 369.00 | 347.37 | 277,318 |
| 2024-11-13 | 366.50 | 378.00 | 366.00 | 374.00 | 352.08 | 236,100 |
| 2024-11-12 | 372.00 | 373.00 | 366.50 | 367.00 | 345.49 | 399,301 |
| 2024-11-11 | 371.00 | 376.50 | 368.50 | 375.00 | 353.02 | 311,180 |
| 2024-11-08 | 373.00 | 374.50 | 370.00 | 370.00 | 348.32 | 327,269 |
| 2024-11-07 | 373.50 | 377.00 | 368.50 | 371.00 | 349.26 | 503,312 |
| 2024-11-06 | 373.50 | 376.50 | 371.50 | 373.50 | 351.61 | 273,260 |
| 2024-11-05 | 374.00 | 377.00 | 372.00 | 372.00 | 350.20 | 368,507 |
| 2024-11-04 | 383.50 | 383.50 | 377.00 | 377.00 | 354.90 | 325,395 |
| 2024-11-01 | 376.00 | 385.00 | 370.50 | 385.00 | 362.44 | 345,161 |
| 2024-10-30 | 377.50 | 380.00 | 370.50 | 375.50 | 353.49 | 581,205 |
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.