Pegatron Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	69.200	69.600	68.800	69.500	69.500	7,409,569
2026-01-21	69.500	69.700	68.300	68.500	68.500	12,553,387
2026-01-20	70.800	71.000	69.400	69.500	69.500	9,523,402
2026-01-19	71.100	71.700	70.700	70.800	70.800	8,798,879
2026-01-16	71.500	71.800	70.900	71.300	71.300	7,398,863
2026-01-15	71.500	71.500	70.500	71.300	71.300	6,011,899
2026-01-14	70.800	71.500	70.200	71.400	71.400	8,249,299
2026-01-13	71.000	71.300	69.900	70.200	70.200	5,704,229
2026-01-12	69.800	70.800	69.700	70.800	70.800	8,230,528
2026-01-09	70.500	70.500	69.100	69.400	69.400	8,154,633
2026-01-08	70.300	70.800	69.600	70.500	70.500	14,040,714
2026-01-07	68.800	69.700	68.500	69.600	69.600	16,590,465
2026-01-06	69.000	69.200	68.300	68.900	68.900	11,596,261
2026-01-05	69.200	69.300	68.000	68.700	68.700	12,457,200
2026-01-02	68.800	69.200	68.300	68.900	68.900	11,274,253
2025-12-31	68.700	68.800	68.100	68.600	68.600	10,201,669
2025-12-30	68.900	68.900	67.800	68.500	68.500	11,370,928
2025-12-29	69.000	69.200	68.400	68.700	68.700	11,117,546
2025-12-26	69.500	69.500	68.200	68.700	68.700	11,411,157
2025-12-24	69.400	69.700	69.000	69.400	69.400	5,300,531
2025-12-23	70.000	70.000	68.800	69.100	69.100	8,422,016
2025-12-22	70.300	70.700	69.800	70.100	70.100	8,631,564
2025-12-19	68.400	70.400	68.400	70.400	70.400	48,068,483
2025-12-18	69.000	69.100	68.200	68.300	68.300	9,156,154
2025-12-17	70.500	70.600	69.200	69.200	69.200	12,307,614
2025-12-16	69.500	70.500	69.000	70.500	70.500	10,360,125
2025-12-15	68.500	70.500	67.500	70.500	70.500	9,072,666
2025-12-12	69.600	69.800	68.900	68.900	68.900	6,585,462
2025-12-11	70.500	70.600	68.800	69.500	69.500	12,312,157
2025-12-10	70.500	70.800	70.100	70.500	70.500	5,128,133
2025-12-09	70.700	71.000	69.900	70.000	70.000	9,416,047
2025-12-08	71.000	71.000	70.400	70.600	70.600	7,187,498
2025-12-05	72.000	72.100	70.900	71.200	71.200	6,442,329
2025-12-04	72.500	73.200	72.000	72.000	72.000	4,493,566
2025-12-03	72.300	73.200	72.300	72.700	72.700	4,901,213
2025-12-02	71.700	72.600	71.700	71.800	71.800	4,647,440
2025-12-01	71.900	73.000	71.800	71.900	71.900	5,885,553
2025-11-28	71.500	72.500	71.100	72.100	72.100	6,324,758
2025-11-27	70.800	71.800	70.800	71.500	71.500	5,645,235
2025-11-26	70.500	70.900	70.200	70.800	70.800	7,257,540
2025-11-25	70.700	70.700	69.600	70.100	70.100	10,105,245
2025-11-24	71.000	71.200	70.200	70.700	70.700	16,267,166
2025-11-21	70.900	71.700	70.600	70.800	70.800	9,740,681
2025-11-20	71.000	72.200	70.600	71.600	71.600	7,823,689
2025-11-19	70.800	70.900	69.300	69.900	69.900	11,768,885
2025-11-18	71.200	71.200	70.200	70.600	70.600	12,090,790
2025-11-17	73.500	73.600	72.000	72.300	72.300	9,611,614
2025-11-14	72.800	73.700	72.000	73.500	73.500	7,723,834
2025-11-13	74.000	74.600	72.800	73.500	73.500	11,191,694
2025-11-12	73.000	73.300	72.200	72.200	72.200	7,617,405
2025-11-11	73.700	74.500	72.700	72.700	72.700	7,176,063
2025-11-10	72.900	72.900	72.000	72.700	72.700	4,838,338
2025-11-07	73.800	73.800	72.500	72.600	72.600	7,542,146
2025-11-06	73.900	74.400	73.300	74.000	74.000	6,323,465
2025-11-05	72.500	73.700	71.700	73.100	73.100	5,240,432
2025-11-04	74.600	75.100	72.900	72.900	72.900	6,374,197
2025-11-03	75.000	75.700	74.500	74.500	74.500	6,088,974
2025-10-31	76.200	76.200	74.200	74.200	74.200	9,156,742
2025-10-30	76.900	76.900	75.500	76.100	76.100	8,805,852
2025-10-29	77.200	79.800	76.800	76.900	76.900	22,060,148

← NewerPage 4 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	4.0034 TWD
2022-06-30	5.0014 TWD
2021-06-30	4.4888 TWD
2020-06-30	4.5005 TWD
2019-07-31	3.5009 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.