Pegavision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 382.50 | 383.00 | 374.00 | 375.50 | 353.49 | 954,620 |
| 2024-10-28 | 395.00 | 396.00 | 388.00 | 388.50 | 365.73 | 369,313 |
| 2024-10-25 | 398.00 | 398.00 | 393.00 | 395.00 | 371.85 | 402,814 |
| 2024-10-24 | 399.50 | 400.50 | 395.00 | 398.00 | 374.67 | 316,064 |
| 2024-10-23 | 403.00 | 405.00 | 398.50 | 400.00 | 376.56 | 526,094 |
| 2024-10-22 | 403.50 | 404.50 | 400.50 | 404.50 | 380.79 | 244,524 |
| 2024-10-21 | 405.50 | 405.50 | 400.50 | 403.00 | 379.38 | 223,200 |
| 2024-10-18 | 417.00 | 417.00 | 401.00 | 403.50 | 379.85 | 604,128 |
| 2024-10-17 | 410.00 | 416.00 | 410.00 | 413.00 | 388.79 | 304,050 |
| 2024-10-16 | 417.00 | 419.00 | 410.00 | 410.00 | 385.97 | 307,051 |
| 2024-10-15 | 422.50 | 423.00 | 418.00 | 419.00 | 394.44 | 132,005 |
| 2024-10-14 | 417.00 | 422.00 | 416.00 | 422.00 | 397.27 | 98,000 |
| 2024-10-11 | 424.00 | 424.00 | 416.00 | 416.00 | 391.62 | 212,100 |
| 2024-10-09 | 424.00 | 430.00 | 422.50 | 422.50 | 397.74 | 196,175 |
| 2024-10-08 | 431.00 | 431.00 | 420.00 | 423.50 | 398.68 | 297,062 |
| 2024-10-07 | 426.50 | 431.50 | 424.50 | 431.50 | 406.21 | 121,005 |
| 2024-10-04 | 435.00 | 438.00 | 426.00 | 426.00 | 401.03 | 405,001 |
| 2024-10-01 | 454.00 | 455.00 | 437.50 | 439.00 | 413.27 | 649,173 |
| 2024-09-30 | 439.00 | 458.00 | 439.00 | 449.00 | 422.69 | 1,365,605 |
| 2024-09-27 | 422.50 | 454.00 | 422.50 | 436.00 | 410.45 | 1,294,120 |
| 2024-09-26 | 433.50 | 433.50 | 419.00 | 419.50 | 394.91 | 322,025 |
| 2024-09-25 | 422.00 | 432.00 | 422.00 | 427.50 | 402.45 | 339,041 |
| 2024-09-24 | 418.00 | 425.00 | 415.50 | 421.00 | 396.33 | 357,019 |
| 2024-09-23 | 409.50 | 423.00 | 408.50 | 418.00 | 393.50 | 221,036 |
| 2024-09-20 | 406.50 | 412.00 | 406.00 | 408.00 | 384.09 | 216,000 |
| 2024-09-19 | 403.00 | 405.50 | 403.00 | 404.00 | 380.32 | 94,025 |
| 2024-09-18 | 402.00 | 406.50 | 401.00 | 403.00 | 379.38 | 190,100 |
| 2024-09-16 | 403.50 | 404.50 | 400.00 | 402.00 | 378.44 | 111,050 |
| 2024-09-13 | 401.00 | 406.00 | 400.00 | 402.50 | 378.91 | 187,027 |
| 2024-09-12 | 407.00 | 407.00 | 400.00 | 400.50 | 377.03 | 235,501 |
| 2024-09-11 | 408.00 | 412.00 | 403.00 | 404.50 | 380.79 | 122,000 |
| 2024-09-10 | 407.50 | 410.00 | 403.50 | 408.00 | 384.09 | 194,002 |
| 2024-09-09 | 391.00 | 404.00 | 391.00 | 404.00 | 380.32 | 211,139 |
| 2024-09-06 | 400.00 | 403.00 | 397.00 | 399.50 | 376.09 | 179,094 |
| 2024-09-05 | 408.00 | 408.00 | 398.00 | 398.00 | 374.67 | 305,015 |
| 2024-09-04 | 400.00 | 403.50 | 395.00 | 399.50 | 376.09 | 529,038 |
| 2024-09-03 | 427.00 | 427.00 | 413.00 | 414.00 | 389.74 | 648,637 |
| 2024-09-02 | 438.00 | 440.50 | 431.00 | 431.00 | 405.74 | 150,051 |
| 2024-08-30 | 436.00 | 436.00 | 431.50 | 436.00 | 410.45 | 142,137 |
| 2024-08-29 | 437.00 | 437.00 | 431.00 | 431.00 | 405.74 | 78,215 |
| 2024-08-28 | 433.50 | 438.00 | 430.00 | 437.50 | 411.86 | 95,256 |
| 2024-08-27 | 438.50 | 438.50 | 430.00 | 432.50 | 407.15 | 118,202 |
| 2024-08-26 | 440.00 | 440.50 | 437.50 | 438.50 | 412.80 | 114,590 |
| 2024-08-23 | 429.50 | 437.50 | 426.50 | 436.00 | 410.45 | 179,026 |
| 2024-08-22 | 435.50 | 438.00 | 429.50 | 429.50 | 404.33 | 224,019 |
| 2024-08-21 | 435.50 | 438.00 | 431.00 | 435.50 | 409.98 | 180,205 |
| 2024-08-20 | 437.00 | 441.50 | 435.00 | 435.50 | 409.98 | 184,357 |
| 2024-08-19 | 432.50 | 443.50 | 432.00 | 436.00 | 410.45 | 472,500 |
| 2024-08-16 | 430.50 | 434.00 | 428.00 | 431.00 | 405.74 | 197,105 |
| 2024-08-15 | 427.50 | 430.50 | 419.50 | 426.00 | 401.03 | 448,006 |
| 2024-08-14 | 431.00 | 434.50 | 427.50 | 427.50 | 402.45 | 253,026 |
| 2024-08-13 | 425.00 | 430.00 | 417.00 | 429.00 | 403.86 | 309,148 |
| 2024-08-12 | 418.00 | 427.00 | 418.00 | 421.50 | 396.80 | 299,046 |
| 2024-08-09 | 416.00 | 422.00 | 414.50 | 416.00 | 391.62 | 335,031 |
| 2024-08-08 | 406.50 | 417.00 | 406.00 | 411.00 | 386.91 | 309,205 |
| 2024-08-07 | 405.50 | 417.50 | 405.50 | 415.50 | 391.15 | 556,264 |
| 2024-08-06 | 401.50 | 408.50 | 370.00 | 405.50 | 381.73 | 1,131,024 |
| 2024-08-05 | 416.00 | 418.50 | 386.00 | 389.00 | 366.20 | 1,110,235 |
| 2024-08-02 | 428.00 | 436.00 | 422.00 | 426.00 | 401.03 | 364,293 |
| 2024-08-01 | 425.50 | 443.00 | 423.00 | 436.50 | 410.92 | 492,020 |
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.