Pegatron Corporation (4938.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 09, 2024 | 101.00 | 101.50 | 100.00 | 100.50 | 100.50 | 4,498,663 |
| Oct 08, 2024 | 101.00 | 101.50 | 99.60 | 99.80 | 99.80 | 5,916,086 |
| Oct 07, 2024 | 102.50 | 102.50 | 101.00 | 102.50 | 102.50 | 4,812,675 |
| Oct 04, 2024 | 103.00 | 104.00 | 101.50 | 102.00 | 102.00 | 5,612,369 |
| Oct 03, 2024 | - | - | - | - | - | - |
| Oct 02, 2024 | - | - | - | - | - | - |
| Oct 01, 2024 | 103.50 | 104.50 | 102.50 | 104.50 | 104.50 | 4,503,591 |
| Sept 30, 2024 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | 3,856,224 |
| Sept 27, 2024 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 4,775,663 |
| Sept 26, 2024 | 103.50 | 104.50 | 102.50 | 103.00 | 103.00 | 6,821,314 |
| Sept 25, 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | 8,107,580 |
| Sept 24, 2024 | 102.00 | 103.50 | 101.50 | 103.00 | 103.00 | 6,302,424 |
| Sept 23, 2024 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | 5,294,051 |
| Sept 20, 2024 | 103.50 | 105.00 | 102.50 | 103.00 | 103.00 | 9,286,211 |
| Sept 19, 2024 | 102.50 | 105.00 | 102.00 | 103.50 | 103.50 | 7,055,936 |
| Sept 18, 2024 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 7,080,296 |
| Sept 16, 2024 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 3,247,345 |
| Sept 13, 2024 | 100.50 | 101.50 | 99.60 | 101.00 | 101.00 | 5,177,750 |
| Sept 12, 2024 | 102.00 | 102.00 | 99.80 | 100.50 | 100.50 | 5,551,929 |
| Sept 11, 2024 | 99.40 | 100.00 | 99.00 | 100.00 | 100.00 | 3,797,977 |
| Sept 10, 2024 | 100.50 | 101.00 | 98.80 | 98.80 | 98.80 | 3,757,655 |
| Sept 09, 2024 | 96.00 | 100.50 | 96.00 | 100.00 | 100.00 | 4,480,661 |
| Sept 06, 2024 | 99.50 | 101.00 | 99.00 | 100.00 | 100.00 | 4,499,067 |
| Sept 05, 2024 | 100.50 | 102.00 | 99.50 | 99.90 | 99.90 | 4,893,573 |
| Sept 04, 2024 | 98.80 | 101.00 | 96.40 | 98.50 | 98.50 | 12,250,587 |
| Sept 03, 2024 | 104.50 | 106.00 | 103.50 | 104.00 | 104.00 | 4,487,712 |
| Sept 02, 2024 | 103.00 | 104.50 | 102.50 | 103.50 | 103.50 | 3,923,518 |
| Aug 30, 2024 | 103.00 | 104.00 | 102.00 | 102.50 | 102.50 | 8,061,062 |
| Aug 29, 2024 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | 4,037,868 |
| Aug 28, 2024 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 2,217,816 |
| Aug 27, 2024 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 3,085,314 |
| Aug 26, 2024 | 104.00 | 105.50 | 103.50 | 104.50 | 104.50 | 3,002,661 |
| Aug 23, 2024 | 103.00 | 104.00 | 102.50 | 104.00 | 104.00 | 2,191,258 |
| Aug 22, 2024 | 105.00 | 105.50 | 103.00 | 104.00 | 104.00 | 5,577,868 |
| Aug 21, 2024 | 105.00 | 105.50 | 104.00 | 105.00 | 105.00 | 6,046,088 |
| Aug 20, 2024 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | 4,380,666 |
| Aug 19, 2024 | 104.50 | 105.00 | 103.00 | 104.00 | 104.00 | 3,564,993 |
| Aug 16, 2024 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 6,403,314 |
| Aug 15, 2024 | 104.00 | 104.50 | 102.00 | 102.50 | 102.50 | 5,012,626 |
| Aug 14, 2024 | 103.50 | 104.00 | 102.00 | 103.50 | 103.50 | 6,383,413 |
| Aug 13, 2024 | 103.00 | 104.00 | 101.50 | 102.50 | 102.50 | 4,395,635 |
| Aug 12, 2024 | 100.00 | 102.50 | 100.00 | 102.00 | 102.00 | 5,791,280 |
| Aug 09, 2024 | 97.00 | 99.70 | 96.40 | 99.50 | 99.50 | 7,376,894 |
| Aug 08, 2024 | 94.00 | 97.10 | 93.70 | 95.80 | 95.80 | 6,131,223 |
| Aug 07, 2024 | 92.50 | 97.20 | 92.40 | 96.20 | 96.20 | 4,131,014 |
| Aug 06, 2024 | 94.30 | 95.10 | 89.30 | 93.00 | 93.00 | 11,899,065 |
| Aug 05, 2024 | 99.30 | 99.30 | 92.70 | 93.60 | 93.60 | 13,731,778 |
| Aug 02, 2024 | 101.00 | 103.50 | 100.00 | 103.00 | 103.00 | 11,320,039 |
| Aug 01, 2024 | 102.00 | 104.50 | 101.50 | 104.50 | 104.50 | 8,768,475 |
| Jul 31, 2024 | 101.00 | 102.00 | 100.00 | 100.50 | 100.50 | 9,522,396 |
| Jul 30, 2024 | 103.00 | 103.00 | 98.40 | 102.00 | 102.00 | 11,272,184 |
| Jul 29, 2024 | 105.50 | 106.00 | 103.50 | 104.00 | 104.00 | 5,158,687 |
| Jul 26, 2024 | 102.50 | 105.00 | 101.50 | 104.50 | 104.50 | 9,238,055 |
| Jul 23, 2024 | 105.00 | 105.50 | 104.00 | 105.00 | 105.00 | 5,488,174 |
| Jul 22, 2024 | 105.50 | 106.00 | 102.50 | 103.50 | 103.50 | 11,222,084 |
| Jul 19, 2024 | 106.00 | 107.00 | 103.50 | 106.00 | 106.00 | 12,414,011 |
| Jul 18, 2024 | 106.50 | 107.50 | 104.50 | 106.50 | 106.50 | 10,676,988 |
| Jul 17, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 8,172,447 |
| Jul 16, 2024 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | 6,812,884 |
| Jul 15, 2024 | 108.00 | 108.00 | 105.50 | 106.00 | 106.00 | 7,427,347 |
| Jul 12, 2024 | 105.50 | 107.50 | 104.50 | 107.00 | 107.00 | 9,094,251 |
| Jul 11, 2024 | 104.50 | 106.00 | 104.00 | 105.50 | 105.50 | 6,225,195 |
| Jul 10, 2024 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | 5,236,895 |
| Jul 09, 2024 | 106.00 | 106.50 | 104.00 | 104.50 | 104.50 | 8,023,954 |
| Jul 08, 2024 | 103.50 | 107.00 | 103.50 | 106.00 | 106.00 | 9,232,523 |
| Jul 05, 2024 | 107.00 | 107.00 | 103.50 | 103.50 | 103.50 | 7,677,688 |
| Jul 04, 2024 | 104.00 | 107.00 | 103.50 | 106.50 | 106.50 | 17,408,754 |
| Jul 03, 2024 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 18,233,508 |
| Jul 02, 2024 | 104.00 | 104.50 | 102.50 | 103.50 | 103.50 | 15,112,550 |
| Jul 01, 2024 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | 18,287,598 |
| Jun 28, 2024 | 104.00 | 105.50 | 102.50 | 104.50 | 104.50 | 26,430,479 |
| Jun 27, 2024 | 105.00 | 106.50 | 102.00 | 102.50 | 102.50 | 45,924,047 |
| Jun 27, 2024 | 4.000584 Dividend | |||||
| Jun 26, 2024 | 115.00 | 116.50 | 113.00 | 114.50 | 110.50 | 20,883,767 |
| Jun 25, 2024 | 117.00 | 117.00 | 114.00 | 116.00 | 111.95 | 15,138,045 |
| Jun 24, 2024 | 118.50 | 118.50 | 116.00 | 117.00 | 112.91 | 10,239,725 |
| Jun 21, 2024 | 120.00 | 120.50 | 118.00 | 119.00 | 114.84 | 13,024,555 |
| Jun 20, 2024 | 117.00 | 122.00 | 116.50 | 120.00 | 115.81 | 13,096,774 |
| Jun 19, 2024 | 116.50 | 117.00 | 114.50 | 116.50 | 112.43 | 12,485,446 |
| Jun 18, 2024 | 117.00 | 118.00 | 115.50 | 116.50 | 112.43 | 9,369,896 |
| Jun 17, 2024 | 116.00 | 116.50 | 114.50 | 116.50 | 112.43 | 6,807,886 |
| Jun 14, 2024 | 116.50 | 117.50 | 115.00 | 115.50 | 111.46 | 9,837,144 |
| Jun 13, 2024 | 114.00 | 118.00 | 113.00 | 116.50 | 112.43 | 16,050,792 |
| Jun 12, 2024 | 111.50 | 113.00 | 111.00 | 112.50 | 108.57 | 7,547,027 |
| Jun 11, 2024 | 111.00 | 114.00 | 111.00 | 112.00 | 108.09 | 10,629,664 |
| Jun 07, 2024 | 111.50 | 112.50 | 111.00 | 111.50 | 107.60 | 7,329,781 |
| Jun 06, 2024 | 112.50 | 114.50 | 111.50 | 111.50 | 107.60 | 10,170,146 |
| Jun 05, 2024 | 111.00 | 113.00 | 110.00 | 111.00 | 107.12 | 13,561,337 |
| Jun 04, 2024 | 112.50 | 113.00 | 110.00 | 111.00 | 107.12 | 16,451,166 |
| Jun 03, 2024 | 110.00 | 116.00 | 110.00 | 111.50 | 107.60 | 25,326,192 |
| May 31, 2024 | 104.50 | 106.50 | 104.00 | 106.00 | 102.30 | 17,439,161 |
| May 30, 2024 | 103.50 | 105.00 | 103.00 | 103.50 | 99.88 | 10,124,215 |
| May 29, 2024 | 105.00 | 105.50 | 103.00 | 104.50 | 100.85 | 12,997,644 |
| May 28, 2024 | 106.00 | 106.50 | 104.50 | 105.00 | 101.33 | 7,633,816 |
| May 27, 2024 | 106.00 | 107.50 | 105.00 | 106.50 | 102.78 | 11,562,658 |
| May 24, 2024 | 106.00 | 107.50 | 104.50 | 106.00 | 102.30 | 10,238,631 |
| May 23, 2024 | 107.50 | 107.50 | 104.50 | 106.50 | 102.78 | 14,288,271 |
| May 22, 2024 | 105.00 | 107.50 | 105.00 | 107.00 | 103.26 | 15,034,081 |
| May 21, 2024 | 104.50 | 105.50 | 102.00 | 104.50 | 100.85 | 13,386,575 |
| May 20, 2024 | 104.00 | 105.00 | 102.50 | 104.50 | 100.85 | 12,047,763 |
| *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.