Pegavision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 405.00 | 418.50 | 405.00 | 412.00 | 412.00 | 367,681 |
| 2026-10-15 | 409.00 | 420.50 | 403.00 | 404.50 | 404.50 | 687,058 |
| 2026-10-14 | 403.50 | 412.00 | 403.00 | 410.00 | 410.00 | 232,005 |
| 2026-10-13 | 410.00 | 424.00 | 402.50 | 411.00 | 411.00 | 459,121 |
| 2026-10-12 | 397.50 | 410.00 | 395.50 | 409.50 | 409.50 | 326,262 |
| 2026-10-08 | 411.50 | 411.50 | 398.00 | 403.00 | 403.00 | 400,101 |
| 2026-10-07 | 402.00 | 421.00 | 402.00 | 411.50 | 411.50 | 607,038 |
| 2026-10-06 | 404.00 | 404.00 | 393.50 | 396.50 | 396.50 | 378,107 |
| 2026-10-05 | 421.50 | 423.00 | 399.50 | 403.00 | 403.00 | 663,126 |
| 2026-10-02 | 421.50 | 428.00 | 415.50 | 424.00 | 424.00 | 473,062 |
| 2026-10-01 | 413.00 | 421.50 | 409.00 | 421.50 | 421.50 | 639,730 |
| 2026-09-30 | 412.00 | 418.00 | 407.50 | 413.00 | 413.00 | 424,159 |
| 2026-09-29 | 402.00 | 406.00 | 399.50 | 406.00 | 406.00 | 209,174 |
| 2026-09-24 | 407.50 | 407.50 | 402.00 | 402.00 | 402.00 | 172,064 |
| 2026-09-23 | 405.00 | 407.50 | 400.00 | 407.50 | 407.50 | 160,235 |
| 2026-09-22 | 407.00 | 410.00 | 402.00 | 404.00 | 404.00 | 224,455 |
| 2026-09-21 | 395.00 | 411.00 | 394.00 | 407.00 | 407.00 | 657,329 |
| 2026-09-18 | 401.00 | 401.00 | 391.00 | 396.00 | 396.00 | 288,009 |
| 2026-09-17 | 392.50 | 401.00 | 391.00 | 401.00 | 401.00 | 481,572 |
| 2026-09-16 | 389.50 | 396.50 | 382.50 | 393.00 | 393.00 | 362,926 |
| 2026-09-15 | 378.00 | 395.00 | 376.50 | 390.00 | 390.00 | 570,260 |
| 2026-09-14 | 367.50 | 381.50 | 363.50 | 381.50 | 381.50 | 218,179 |
| 2026-09-11 | 366.00 | 369.00 | 359.00 | 367.50 | 367.50 | 263,181 |
| 2026-09-10 | 371.50 | 373.00 | 366.50 | 366.50 | 366.50 | 149,016 |
| 2026-09-09 | 375.00 | 375.00 | 371.00 | 373.00 | 373.00 | 132,226 |
| 2026-09-08 | 379.50 | 381.00 | 375.00 | 376.00 | 376.00 | 123,125 |
| 2026-09-07 | 388.00 | 388.00 | 377.00 | 379.50 | 379.50 | 193,143 |
| 2026-09-04 | 388.00 | 388.50 | 377.00 | 385.00 | 385.00 | 201,019 |
| 2026-09-03 | 396.00 | 396.00 | 380.00 | 380.50 | 380.50 | 571,169 |
| 2026-09-02 | 399.00 | 399.50 | 390.00 | 394.00 | 394.00 | 314,080 |
| 2026-09-01 | 392.00 | 409.50 | 388.00 | 396.50 | 396.50 | 912,409 |
| 2026-08-31 | 375.50 | 399.50 | 374.50 | 399.50 | 399.50 | 1,272,934 |
| 2026-08-28 | 375.00 | 378.50 | 370.00 | 377.00 | 377.00 | 266,063 |
| 2026-08-27 | 375.50 | 382.00 | 373.50 | 375.00 | 375.00 | 233,043 |
| 2026-08-26 | 371.50 | 379.00 | 368.50 | 379.00 | 379.00 | 187,155 |
| 2026-08-25 | 363.00 | 372.50 | 362.50 | 372.50 | 372.50 | 153,059 |
| 2026-08-24 | 372.50 | 372.50 | 364.00 | 366.00 | 366.00 | 195,043 |
| 2026-08-21 | 374.00 | 374.50 | 367.00 | 372.00 | 372.00 | 221,002 |
| 2026-08-20 | 379.50 | 390.00 | 372.50 | 374.00 | 374.00 | 821,050 |
| 2026-08-19 | 361.50 | 377.50 | 359.00 | 375.50 | 375.50 | 502,054 |
| 2026-08-18 | 363.00 | 365.00 | 358.00 | 361.50 | 361.50 | 220,200 |
| 2026-08-17 | 368.50 | 370.50 | 357.00 | 363.50 | 363.50 | 259,364 |
| 2026-08-14 | 372.50 | 378.00 | 368.00 | 369.00 | 369.00 | 367,008 |
| 2026-08-13 | 384.00 | 384.00 | 368.00 | 370.00 | 370.00 | 316,195 |
| 2026-08-12 | 383.00 | 386.50 | 374.00 | 378.00 | 378.00 | 463,000 |
| 2026-08-11 | 379.50 | 380.50 | 373.50 | 378.00 | 378.00 | 339,180 |
| 2026-08-10 | 375.00 | 379.00 | 368.00 | 379.00 | 379.00 | 531,250 |
| 2026-08-07 | 369.50 | 379.50 | 369.50 | 373.00 | 373.00 | 739,566 |
| 2026-08-06 | 380.00 | 381.00 | 369.00 | 379.00 | 368.99 | 797,635 |
| 2026-08-05 | 365.50 | 387.00 | 365.50 | 379.00 | 368.99 | 985,200 |
| 2026-08-04 | 351.00 | 371.50 | 351.00 | 365.50 | 355.85 | 836,216 |
| 2026-08-03 | 336.00 | 356.00 | 331.00 | 356.00 | 346.60 | 806,144 |
| 2026-07-31 | 329.00 | 341.00 | 324.00 | 324.00 | 315.45 | 1,375,077 |
| 2026-07-30 | 317.50 | 324.00 | 314.00 | 321.50 | 313.01 | 479,054 |
| 2026-07-29 | 325.00 | 330.00 | 309.00 | 322.00 | 313.50 | 551,080 |
| 2026-07-28 | 329.00 | 335.00 | 321.00 | 323.50 | 314.96 | 501,111 |
| 2026-07-27 | 334.50 | 338.50 | 332.00 | 338.00 | 329.08 | 405,203 |
| 2026-07-24 | 333.00 | 337.00 | 330.00 | 331.50 | 322.75 | 195,250 |
| 2026-07-23 | 338.00 | 339.00 | 333.00 | 336.00 | 327.13 | 308,100 |
| 2026-07-22 | 337.50 | 345.00 | 336.00 | 338.00 | 329.08 | 326,237 |
Page 1 of 21 · 1,218 trading daysOlder →
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.