4938.TW - Pegatron Corporation

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201951.9052.1051.7052.0052.003,125,131
Jun 13, 201951.8052.0051.2051.5051.503,112,407
Jun 12, 201950.9052.2050.7052.2052.207,711,310
Jun 11, 201950.5050.7050.3050.5050.505,804,294
Jun 10, 201950.7050.8050.2050.3050.307,204,505
Jun 06, 201950.8050.8050.0050.0050.005,488,228
Jun 05, 201951.1051.4050.8051.0051.002,296,786
Jun 04, 201951.1051.4050.7050.7050.702,641,631
Jun 03, 201951.0051.5050.5051.2051.202,602,388
May 31, 201951.0052.0050.7051.5051.507,647,032
May 30, 201949.5051.2049.5051.1051.106,229,975
May 29, 201950.0050.1048.8549.4049.408,504,154
May 28, 201950.9051.0050.0050.0050.008,878,659
May 27, 201951.0051.0050.5050.6050.601,818,011
May 24, 201950.2050.7050.2050.5050.502,464,497
May 23, 201950.5050.5050.0050.1050.105,510,177
May 22, 201950.4050.7050.2050.5050.503,286,493
May 21, 201950.5050.7050.1050.4050.405,288,128
May 20, 201950.5050.8050.2050.5050.504,280,560
May 17, 201950.5050.6049.9049.9549.956,519,190
May 16, 201950.7050.8049.8049.9549.958,123,286
May 15, 201950.7051.2050.7050.9050.908,411,367
May 14, 201950.5050.9050.0050.8050.809,746,628
May 13, 201951.8052.1051.0051.7051.708,685,838
May 10, 201951.6052.0051.3051.7051.709,450,280
May 09, 201953.1053.1050.9052.0052.0020,249,593
May 08, 201955.0055.0053.2053.5053.5023,397,497
May 07, 201957.2057.9057.0057.2057.206,217,056
May 06, 201958.5058.6056.9057.0057.0011,114,038
May 03, 201958.6059.5058.4059.4059.405,136,403
May 02, 201958.3059.0058.2058.6058.603,472,645
Apr 30, 201957.9058.5057.3058.3058.307,847,233
Apr 29, 201959.1059.2058.0058.3058.305,100,905
Apr 26, 201959.0059.6058.6058.8058.805,474,297
Apr 25, 201959.4059.5058.7059.2059.204,003,159
Apr 24, 201959.9060.5059.2059.4059.4010,054,690
Apr 23, 201958.9059.1057.9059.1059.108,069,608
Apr 22, 201960.1060.2058.7058.9058.908,012,002
Apr 19, 201960.9061.3059.6060.1060.1012,820,348
Apr 18, 201962.9063.5060.4060.9060.9017,988,704
Apr 17, 201962.5063.8061.1061.1061.1034,451,812
Apr 16, 201957.2061.0057.2060.9060.9046,614,104
Apr 15, 201954.3055.5054.1055.5055.5010,942,524
Apr 12, 201954.0054.1053.6053.8053.804,657,162
Apr 11, 201954.5054.5053.6053.6053.605,002,121
Apr 10, 201954.3054.3053.7054.2054.206,404,705
Apr 09, 201953.5054.3053.2054.3054.306,904,692
Apr 08, 201953.0053.5052.9053.3053.304,865,804
Apr 03, 201953.0053.0052.4052.7052.704,962,506
Apr 02, 201953.5053.5053.0053.0053.005,477,674
Apr 01, 201953.2053.3052.6053.0053.008,303,413
Mar 29, 201953.4053.4052.8053.3053.306,101,209
Mar 28, 201952.6053.2052.4053.0053.006,574,488
Mar 27, 201952.4052.7052.2052.5052.504,839,236
Mar 26, 201951.7052.2051.7052.0052.003,490,373
Mar 25, 201951.5051.7051.1051.4051.403,749,950
Mar 22, 201952.1052.5052.0052.1052.103,726,710
Mar 21, 201952.2052.2051.8051.8051.803,719,004
Mar 20, 201952.1052.1051.7052.1052.105,086,315
Mar 19, 201952.0052.3051.8052.1052.104,338,802
Mar 18, 201951.7051.9051.3051.9051.907,708,786
Mar 15, 201952.7052.7051.5052.4052.4027,961,856
Mar 14, 201955.0055.2054.1054.2054.203,203,732
Mar 13, 201955.4055.6054.3054.9054.904,911,898
Mar 12, 201954.9055.2054.5054.9054.908,034,694
Mar 11, 201953.0054.2052.7053.9053.9012,501,774
Mar 08, 201952.4052.8052.0052.5052.504,887,836
Mar 07, 201951.9052.7051.8052.4052.405,443,039
Mar 06, 201952.5052.7052.1052.4052.402,808,884
Mar 05, 201951.6052.5051.4052.3052.303,020,838
Mar 04, 201951.9052.5051.5051.8051.805,788,202
Feb 27, 201953.0053.1052.2052.8052.806,277,191
Feb 26, 201953.8054.0052.8053.0053.007,669,739
Feb 25, 201953.0053.7053.0053.7053.707,741,663
Feb 22, 201952.3053.2052.3052.9052.908,952,567
Feb 21, 201952.6053.0052.1052.5052.508,219,051
Feb 20, 201951.6052.9051.5052.5052.5013,907,110
Feb 19, 201951.4052.0051.1051.5051.507,844,803
Feb 18, 201951.8051.9051.1051.2051.205,331,847
Feb 15, 201951.0051.2050.5050.8050.803,863,619
Feb 14, 201950.8051.7050.6050.6050.606,133,632
Feb 13, 201951.4051.5050.7050.7050.705,775,667
Feb 12, 201951.1051.3050.2051.0051.005,960,416
Feb 11, 201952.8052.8050.8051.0051.006,593,660
Jan 30, 201951.8052.0051.3051.8051.805,880,941
Jan 29, 201951.3051.5050.7051.4051.404,034,090
Jan 28, 201951.4052.1051.0051.5051.506,059,243
Jan 25, 201949.5551.0049.3551.0051.0012,156,833
Jan 24, 201948.9049.2548.9049.0049.002,349,235
Jan 23, 201948.6048.9048.5048.6048.602,270,809
Jan 22, 201949.1549.2048.9549.0049.002,288,958
Jan 21, 201949.4049.7049.0049.0049.003,960,077
Jan 18, 201948.6049.1548.4548.9548.954,264,569
Jan 17, 201949.1549.4548.4048.6048.605,513,386
Jan 16, 201949.2049.2548.5048.9048.905,685,913
Jan 15, 201948.5048.9548.5048.9048.905,260,468
Jan 14, 201948.1048.3047.8548.1548.155,103,109
Jan 11, 201948.2048.5048.0048.1048.106,836,633
Jan 10, 201948.0548.5047.3548.5048.5010,319,284
Jan 09, 201947.8048.2547.6048.0048.0010,022,011
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...