Pegatron Corporation (4938.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 95.20 | 97.90 | 95.10 | 97.00 | 97.00 | 6,176,322 |
| Apr 25, 2024 | 96.10 | 96.30 | 94.50 | 94.70 | 94.70 | 6,319,566 |
| Apr 24, 2024 | 95.00 | 97.10 | 95.00 | 96.70 | 96.70 | 4,896,163 |
| Apr 23, 2024 | 96.10 | 96.30 | 94.40 | 94.70 | 94.70 | 4,998,479 |
| Apr 22, 2024 | 94.80 | 95.40 | 93.60 | 94.50 | 94.50 | 7,547,563 |
| Apr 19, 2024 | 95.30 | 96.00 | 92.60 | 94.80 | 94.80 | 16,467,096 |
| Apr 18, 2024 | 95.80 | 97.20 | 95.80 | 96.60 | 96.60 | 8,736,443 |
| Apr 17, 2024 | 95.40 | 96.80 | 95.20 | 96.40 | 96.40 | 9,408,836 |
| Apr 16, 2024 | 98.40 | 98.50 | 95.00 | 95.40 | 95.40 | 18,607,376 |
| Apr 15, 2024 | 98.00 | 100.50 | 97.90 | 98.70 | 98.70 | 13,589,316 |
| Apr 12, 2024 | 100.50 | 100.50 | 98.30 | 98.30 | 98.30 | 13,868,083 |
| Apr 11, 2024 | 100.50 | 102.00 | 99.10 | 101.50 | 101.50 | 8,083,464 |
| Apr 10, 2024 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 13,208,051 |
| Apr 09, 2024 | 101.00 | 102.00 | 100.00 | 100.50 | 100.50 | 11,042,948 |
| Apr 08, 2024 | 99.10 | 102.00 | 98.00 | 101.00 | 101.00 | 19,516,270 |
| Apr 03, 2024 | 98.00 | 98.80 | 97.20 | 97.40 | 97.40 | 10,439,811 |
| Apr 02, 2024 | 97.90 | 99.50 | 97.90 | 98.30 | 98.30 | 10,399,395 |
| Apr 01, 2024 | 101.50 | 101.50 | 97.50 | 97.50 | 97.50 | 17,129,448 |
| Mar 29, 2024 | 100.00 | 101.00 | 98.50 | 100.50 | 100.50 | 13,103,000 |
| Mar 28, 2024 | 98.70 | 101.50 | 97.10 | 99.70 | 99.70 | 28,978,759 |
| Mar 27, 2024 | 97.70 | 98.60 | 96.50 | 98.40 | 98.40 | 13,496,876 |
| Mar 26, 2024 | 101.50 | 102.00 | 95.30 | 97.80 | 97.80 | 32,120,230 |
| Mar 25, 2024 | 103.00 | 104.00 | 100.00 | 101.50 | 101.50 | 22,444,790 |
| Mar 22, 2024 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 28,363,634 |
| Mar 21, 2024 | 104.50 | 104.50 | 100.50 | 104.50 | 104.50 | 45,150,831 |
| Mar 20, 2024 | 104.50 | 109.50 | 101.50 | 103.50 | 103.50 | 85,151,122 |
| Mar 19, 2024 | 91.50 | 100.00 | 91.40 | 100.00 | 100.00 | 64,121,285 |
| Mar 18, 2024 | 88.70 | 91.00 | 88.50 | 91.00 | 91.00 | 15,877,580 |
| Mar 15, 2024 | 89.00 | 90.00 | 87.50 | 89.10 | 89.10 | 15,204,245 |
| Mar 14, 2024 | 89.90 | 90.00 | 87.00 | 88.60 | 88.60 | 11,683,726 |
| Mar 13, 2024 | 88.10 | 90.50 | 87.90 | 89.90 | 89.90 | 23,824,801 |
| Mar 12, 2024 | 85.10 | 87.80 | 85.10 | 87.50 | 87.50 | 9,090,837 |
| Mar 11, 2024 | 85.00 | 85.90 | 84.70 | 85.10 | 85.10 | 5,304,235 |
| Mar 08, 2024 | 85.20 | 86.30 | 85.20 | 85.30 | 85.30 | 6,954,854 |
| Mar 07, 2024 | 85.50 | 86.00 | 85.10 | 85.40 | 85.40 | 6,473,120 |
| Mar 06, 2024 | 86.40 | 86.50 | 85.50 | 86.50 | 86.50 | 5,079,713 |
| Mar 05, 2024 | 85.60 | 86.60 | 85.40 | 86.50 | 86.50 | 4,671,658 |
| Mar 04, 2024 | 85.00 | 86.40 | 85.00 | 86.00 | 86.00 | 5,235,266 |
| Mar 01, 2024 | 85.50 | 86.70 | 84.70 | 84.90 | 84.90 | 5,984,382 |
| Feb 29, 2024 | 84.30 | 85.80 | 83.80 | 85.50 | 85.50 | 7,113,797 |
| Feb 27, 2024 | 85.40 | 85.80 | 83.90 | 84.30 | 84.30 | 4,888,055 |
| Feb 26, 2024 | 85.60 | 86.10 | 85.10 | 85.60 | 85.60 | 3,530,345 |
| Feb 23, 2024 | 86.70 | 87.20 | 85.80 | 85.90 | 85.90 | 5,775,044 |
| Feb 22, 2024 | 85.80 | 86.90 | 85.70 | 86.60 | 86.60 | 7,743,205 |
| Feb 21, 2024 | 85.50 | 86.00 | 85.20 | 85.90 | 85.90 | 4,463,823 |
| Feb 20, 2024 | 84.80 | 85.60 | 84.50 | 85.50 | 85.50 | 4,791,209 |
| Feb 19, 2024 | 85.20 | 85.30 | 83.60 | 84.80 | 84.80 | 3,283,521 |
| Feb 16, 2024 | 83.90 | 84.90 | 83.40 | 84.70 | 84.70 | 5,752,196 |
| Feb 15, 2024 | 86.00 | 86.00 | 83.20 | 83.70 | 83.70 | 7,610,005 |
| Feb 05, 2024 | 83.20 | 84.90 | 83.20 | 84.50 | 84.50 | 3,765,681 |
| Feb 02, 2024 | 84.20 | 84.50 | 83.50 | 84.30 | 84.30 | 3,460,642 |
| Feb 01, 2024 | 83.10 | 84.10 | 82.90 | 84.10 | 84.10 | 6,029,705 |
| Jan 31, 2024 | 83.50 | 83.50 | 82.40 | 82.70 | 82.70 | 6,895,052 |
| Jan 30, 2024 | 84.70 | 84.70 | 83.40 | 83.80 | 83.80 | 5,968,909 |
| Jan 29, 2024 | 83.20 | 84.70 | 82.90 | 84.20 | 84.20 | 4,420,438 |
| Jan 26, 2024 | 84.20 | 84.30 | 83.00 | 83.30 | 83.30 | 5,520,643 |
| Jan 25, 2024 | 86.30 | 86.40 | 84.00 | 84.20 | 84.20 | 6,827,085 |
| Jan 24, 2024 | 87.20 | 88.10 | 84.80 | 86.10 | 86.10 | 22,428,574 |
| Jan 23, 2024 | 83.20 | 83.60 | 81.90 | 83.50 | 83.50 | 9,002,608 |
| Jan 22, 2024 | 83.50 | 84.00 | 82.70 | 83.00 | 83.00 | 4,425,000 |
| Jan 19, 2024 | 80.50 | 82.60 | 80.50 | 82.60 | 82.60 | 4,717,521 |
| Jan 18, 2024 | 80.90 | 81.10 | 80.40 | 80.70 | 80.70 | 3,496,277 |
| Jan 17, 2024 | 81.30 | 81.80 | 80.30 | 80.80 | 80.80 | 9,396,175 |
| Jan 16, 2024 | 82.00 | 82.40 | 81.30 | 81.80 | 81.80 | 7,745,826 |
| Jan 15, 2024 | 83.80 | 83.90 | 82.40 | 82.40 | 82.40 | 5,854,028 |
| Jan 12, 2024 | 82.50 | 83.20 | 82.30 | 83.00 | 83.00 | 4,282,450 |
| Jan 11, 2024 | 82.60 | 83.40 | 81.90 | 82.50 | 82.50 | 11,090,361 |
| Jan 10, 2024 | 83.60 | 83.80 | 82.50 | 82.90 | 82.90 | 5,109,997 |
| Jan 09, 2024 | 84.70 | 84.80 | 83.70 | 83.80 | 83.80 | 4,493,435 |
| Jan 08, 2024 | 84.20 | 84.80 | 83.60 | 83.90 | 83.90 | 6,554,985 |
| Jan 05, 2024 | 84.90 | 84.90 | 83.80 | 83.90 | 83.90 | 5,566,800 |
| Jan 04, 2024 | 85.50 | 85.50 | 84.10 | 84.60 | 84.60 | 8,924,925 |
| Jan 03, 2024 | 86.30 | 86.60 | 85.30 | 85.90 | 85.90 | 7,935,595 |
| Jan 02, 2024 | 87.40 | 87.70 | 86.30 | 87.40 | 87.40 | 6,042,109 |
| Dec 29, 2023 | 86.20 | 87.80 | 84.30 | 87.30 | 87.30 | 9,857,992 |
| Dec 28, 2023 | 89.90 | 90.00 | 87.70 | 88.20 | 88.20 | 7,043,272 |
| Dec 27, 2023 | 88.20 | 89.90 | 88.10 | 89.50 | 89.50 | 15,953,389 |
| Dec 26, 2023 | 87.10 | 88.00 | 86.50 | 88.00 | 88.00 | 8,794,558 |
| Dec 25, 2023 | 85.80 | 86.80 | 85.50 | 86.80 | 86.80 | 6,205,072 |
| Dec 22, 2023 | 85.60 | 85.80 | 84.80 | 85.80 | 85.80 | 9,712,306 |
| Dec 21, 2023 | 85.50 | 85.90 | 84.80 | 85.90 | 85.90 | 12,168,118 |
| Dec 20, 2023 | 85.20 | 86.50 | 85.00 | 86.50 | 86.50 | 16,473,154 |
| Dec 19, 2023 | 85.30 | 85.30 | 84.20 | 85.00 | 85.00 | 10,330,336 |
| Dec 18, 2023 | 84.60 | 85.50 | 83.30 | 85.50 | 85.50 | 13,346,617 |
| Dec 15, 2023 | 85.70 | 85.90 | 84.50 | 84.50 | 84.50 | 9,194,837 |
| Dec 14, 2023 | 85.10 | 85.60 | 84.20 | 85.50 | 85.50 | 9,447,133 |
| Dec 13, 2023 | 83.20 | 84.80 | 83.00 | 84.80 | 84.80 | 11,654,471 |
| Dec 12, 2023 | 82.90 | 83.40 | 82.60 | 83.10 | 83.10 | 6,180,199 |
| Dec 11, 2023 | 81.80 | 82.50 | 81.70 | 82.50 | 82.50 | 5,628,931 |
| Dec 08, 2023 | 81.50 | 81.70 | 81.20 | 81.70 | 81.70 | 3,266,164 |
| Dec 07, 2023 | 81.30 | 81.80 | 80.90 | 81.10 | 81.10 | 3,112,144 |
| Dec 06, 2023 | 80.90 | 81.30 | 80.70 | 81.30 | 81.30 | 4,535,124 |
| Dec 05, 2023 | 80.50 | 80.80 | 79.50 | 80.80 | 80.80 | 4,963,930 |
| Dec 04, 2023 | 81.20 | 81.60 | 80.50 | 80.90 | 80.90 | 3,780,312 |
| Dec 01, 2023 | 80.50 | 81.40 | 80.50 | 81.30 | 81.30 | 2,549,140 |
| Nov 30, 2023 | 81.30 | 81.60 | 80.60 | 81.20 | 81.20 | 9,060,066 |
| Nov 29, 2023 | 81.00 | 82.00 | 80.80 | 81.70 | 81.70 | 6,030,552 |
| Nov 28, 2023 | 81.00 | 81.30 | 80.30 | 81.10 | 81.10 | 4,750,281 |
| Nov 27, 2023 | 80.80 | 81.20 | 80.70 | 80.80 | 80.80 | 3,825,458 |
| Nov 24, 2023 | 81.30 | 81.30 | 80.70 | 80.80 | 80.80 | 1,790,470 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.