4938.TW - Pegatron Corporation

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201951.1051.1050.6050.7050.703,269,790
Aug 22, 201951.7051.7050.7051.1051.104,643,719
Aug 21, 201951.1051.5051.1051.3051.302,407,755
Aug 20, 201951.5051.6051.1051.1051.104,080,718
Aug 19, 201951.3051.6050.8051.5051.505,363,581
Aug 16, 201950.0051.5049.9051.0051.008,089,123
Aug 15, 201949.9050.3049.8050.1050.104,676,503
Aug 14, 201951.6051.6050.7050.7050.705,331,932
Aug 13, 201950.6051.1049.9550.5050.507,211,739
Aug 12, 201949.0550.8049.0550.6050.6012,905,866
Aug 09, 201948.0048.0048.0048.0048.00-
Aug 08, 201948.4048.7547.8048.0048.004,638,450
Aug 07, 201948.1548.6047.8048.0048.006,141,004
Aug 06, 201947.0047.9046.9547.7047.708,903,492
Aug 05, 201949.5049.5048.3048.4548.458,965,450
Aug 02, 201950.0050.2049.6049.7049.708,619,091
Aug 01, 201950.5051.4050.4050.8050.807,398,615
Jul 31, 201951.7052.3050.9050.9050.9019,393,423
Jul 31, 20193.5009 Dividend
Jul 30, 201956.5057.0055.8056.0052.5011,971,611
Jul 29, 201957.5057.5056.8057.0053.447,320,892
Jul 26, 201957.4057.7056.7057.5053.917,203,327
Jul 25, 201956.3057.5056.3057.4053.817,485,400
Jul 24, 201955.8056.4055.7056.1052.595,452,263
Jul 23, 201955.8055.8055.8055.8052.31-
Jul 22, 201955.7056.0055.6055.8052.313,072,873
Jul 19, 201955.7056.0055.5055.6052.124,663,307
Jul 18, 201955.7055.8055.2055.2051.753,017,712
Jul 17, 201956.0056.0055.2055.4051.945,660,277
Jul 16, 201955.3056.4055.2056.3052.786,204,831
Jul 15, 201955.2055.4054.8055.0051.562,707,182
Jul 12, 201955.3055.5055.0055.0051.563,996,760
Jul 11, 201955.1055.5054.8055.5052.034,576,568
Jul 10, 201954.5054.8054.3054.7051.283,027,077
Jul 09, 201955.1055.1054.3054.5051.094,052,326
Jul 08, 201955.2055.3054.8055.1051.664,222,515
Jul 05, 201954.7055.2054.7055.1051.663,372,152
Jul 04, 201954.9054.9054.4054.7051.282,090,861
Jul 03, 201954.6054.7054.3054.5051.093,811,958
Jul 02, 201954.5054.7054.2054.6051.193,029,843
Jul 01, 201954.3054.6054.1054.5051.096,081,933
Jun 28, 201954.3054.5053.6053.7050.344,151,552
Jun 27, 201954.3054.6054.3054.3050.915,082,441
Jun 26, 201953.7054.2053.6054.0050.622,987,534
Jun 25, 201954.0054.3053.7053.7050.342,820,052
Jun 24, 201954.0054.4053.4054.2050.812,987,471
Jun 21, 201954.3054.7053.3053.7050.348,918,831
Jun 20, 201953.9054.3053.5054.1050.726,296,821
Jun 19, 201952.7053.6052.5053.4050.066,443,942
Jun 18, 201952.2052.5051.9052.2048.943,063,130
Jun 17, 201952.3052.5051.6052.2048.943,443,197
Jun 14, 201951.9052.1051.7052.0048.753,125,131
Jun 13, 201951.8052.0051.2051.5048.283,112,407
Jun 12, 201950.9052.2050.7052.2048.947,711,310
Jun 11, 201950.5050.7050.3050.5047.345,804,294
Jun 10, 201950.7050.8050.2050.3047.167,204,505
Jun 06, 201950.8050.8050.0050.0046.875,488,228
Jun 05, 201951.1051.4050.8051.0047.812,296,786
Jun 04, 201951.1051.4050.7050.7047.532,641,631
Jun 03, 201951.0051.5050.5051.2048.002,602,388
May 31, 201951.0052.0050.7051.5048.287,647,032
May 30, 201949.5051.2049.5051.1047.916,229,975
May 29, 201950.0050.1048.8549.4046.318,504,154
May 28, 201950.9051.0050.0050.0046.878,878,659
May 27, 201951.0051.0050.5050.6047.441,818,011
May 24, 201950.2050.7050.2050.5047.342,464,497
May 23, 201950.5050.5050.0050.1046.975,510,177
May 22, 201950.4050.7050.2050.5047.343,286,493
May 21, 201950.5050.7050.1050.4047.255,288,128
May 20, 201950.5050.8050.2050.5047.344,280,560
May 17, 201950.5050.6049.9049.9546.836,519,190
May 16, 201950.7050.8049.8049.9546.838,123,286
May 15, 201950.7051.2050.7050.9047.728,411,367
May 14, 201950.5050.9050.0050.8047.629,746,628
May 13, 201951.8052.1051.0051.7048.478,685,838
May 10, 201951.6052.0051.3051.7048.479,450,280
May 09, 201953.1053.1050.9052.0048.7520,249,593
May 08, 201955.0055.0053.2053.5050.1623,397,497
May 07, 201957.2057.9057.0057.2053.626,217,056
May 06, 201958.5058.6056.9057.0053.4411,114,038
May 03, 201958.6059.5058.4059.4055.695,136,403
May 02, 201958.3059.0058.2058.6054.943,472,645
Apr 30, 201957.9058.5057.3058.3054.667,847,233
Apr 29, 201959.1059.2058.0058.3054.665,100,905
Apr 26, 201959.0059.6058.6058.8055.125,474,297
Apr 25, 201959.4059.5058.7059.2055.504,003,159
Apr 24, 201959.9060.5059.2059.4055.6910,054,690
Apr 23, 201958.9059.1057.9059.1055.418,069,608
Apr 22, 201960.1060.2058.7058.9055.228,012,002
Apr 19, 201960.9061.3059.6060.1056.3412,820,348
Apr 18, 201962.9063.5060.4060.9057.0917,988,704
Apr 17, 201962.5063.8061.1061.1057.2834,451,812
Apr 16, 201957.2061.0057.2060.9057.0946,614,104
Apr 15, 201954.3055.5054.1055.5052.0310,942,524
Apr 12, 201954.0054.1053.6053.8050.444,657,162
Apr 11, 201954.5054.5053.6053.6050.255,002,121
Apr 10, 201954.3054.3053.7054.2050.816,404,705
Apr 09, 201953.5054.3053.2054.3050.916,904,692
Apr 08, 201953.0053.5052.9053.3049.974,865,804
Apr 03, 201953.0053.0052.4052.7049.414,962,506
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...