Singapore markets close in 4 hours 11 minutes
Straits Times Index
3,101.90 -0.31 (-0.01%) Nikkei
25,908.59 -484.45 (-1.84%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,169.28 -143.04 (-1.96%) BTC-USD
19,614.55 -445.41 (-2.22%) CMC Crypto 200
419.87 -11.59 (-2.69%)
Pegatron Corporation (4938.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 12:29PM CST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 57.40 | 58.50 | 56.90 | 57.00 | 57.00 | 7,401,496 |
| 30 Jun 2022 | 59.90 | 60.50 | 56.90 | 57.00 | 57.00 | 29,301,268 |
| 30 Jun 2022 | 5.001376 Dividend | |||||
| 29 Jun 2022 | 67.90 | 67.90 | 66.80 | 66.80 | 61.80 | 12,383,271 |
| 28 Jun 2022 | 68.50 | 68.90 | 68.00 | 68.20 | 63.09 | 4,936,488 |
| 27 Jun 2022 | 69.00 | 69.20 | 68.50 | 68.70 | 63.56 | 6,275,031 |
| 24 Jun 2022 | 68.00 | 68.60 | 67.80 | 68.50 | 63.37 | 4,685,394 |
| 23 Jun 2022 | 68.70 | 68.90 | 67.30 | 67.50 | 62.45 | 5,603,116 |
| 22 Jun 2022 | 69.20 | 69.40 | 68.20 | 68.20 | 63.09 | 5,328,819 |
| 21 Jun 2022 | 68.90 | 69.60 | 68.10 | 69.10 | 63.93 | 7,369,028 |
| 20 Jun 2022 | 69.40 | 69.70 | 67.90 | 68.30 | 63.19 | 7,422,151 |
| 17 Jun 2022 | 68.20 | 69.90 | 67.90 | 69.90 | 64.67 | 9,514,295 |
| 16 Jun 2022 | 69.30 | 69.80 | 68.80 | 68.80 | 63.65 | 6,004,343 |
| 15 Jun 2022 | 68.60 | 69.20 | 68.50 | 68.80 | 63.65 | 3,953,533 |
| 14 Jun 2022 | 68.20 | 68.90 | 68.00 | 68.60 | 63.46 | 3,284,469 |
| 13 Jun 2022 | 68.20 | 69.00 | 67.60 | 68.70 | 63.56 | 5,210,032 |
| 10 Jun 2022 | 68.50 | 69.20 | 68.30 | 68.70 | 63.56 | 3,829,321 |
| 09 Jun 2022 | 69.10 | 69.70 | 69.00 | 69.40 | 64.20 | 3,374,844 |
| 08 Jun 2022 | 69.30 | 69.80 | 69.20 | 69.20 | 64.02 | 4,931,511 |
| 07 Jun 2022 | 69.30 | 69.50 | 68.70 | 69.20 | 64.02 | 4,771,041 |
| 06 Jun 2022 | 69.50 | 69.50 | 68.70 | 69.50 | 64.30 | 3,689,796 |
| 02 Jun 2022 | 68.70 | 69.40 | 68.40 | 68.90 | 63.74 | 4,877,279 |
| 01 Jun 2022 | 69.30 | 69.60 | 68.70 | 69.20 | 64.02 | 3,179,605 |
| 31 May 2022 | 68.30 | 69.60 | 67.80 | 69.60 | 64.39 | 15,174,816 |
| 30 May 2022 | 68.00 | 68.50 | 67.10 | 68.30 | 63.19 | 5,752,672 |
| 27 May 2022 | 66.50 | 67.20 | 66.40 | 67.00 | 61.98 | 4,641,477 |
| 26 May 2022 | 65.90 | 66.60 | 65.90 | 65.90 | 60.97 | 4,647,848 |
| 25 May 2022 | 65.30 | 66.30 | 65.10 | 65.90 | 60.97 | 4,405,039 |
| 24 May 2022 | 65.10 | 65.40 | 64.90 | 64.90 | 60.04 | 3,501,030 |
| 23 May 2022 | 65.80 | 65.80 | 65.00 | 65.30 | 60.41 | 3,293,379 |
| 20 May 2022 | 65.40 | 65.90 | 65.00 | 65.30 | 60.41 | 3,457,812 |
| 19 May 2022 | 64.40 | 65.20 | 64.40 | 64.70 | 59.86 | 6,023,999 |
| 18 May 2022 | 64.40 | 65.50 | 64.30 | 65.20 | 60.32 | 6,564,070 |
| 17 May 2022 | 64.40 | 65.20 | 64.40 | 64.50 | 59.67 | 7,406,877 |
| 16 May 2022 | 65.30 | 65.30 | 64.20 | 64.20 | 59.39 | 8,043,414 |
| 13 May 2022 | 67.30 | 67.40 | 64.00 | 64.60 | 59.76 | 18,492,401 |
| 12 May 2022 | 68.20 | 68.60 | 67.50 | 67.70 | 62.63 | 7,841,637 |
| 11 May 2022 | 69.00 | 69.30 | 68.50 | 68.50 | 63.37 | 4,713,779 |
| 10 May 2022 | 69.00 | 69.80 | 68.80 | 69.70 | 64.48 | 6,066,707 |
| 09 May 2022 | 69.80 | 70.00 | 69.40 | 69.40 | 64.20 | 4,401,365 |
| 06 May 2022 | 69.80 | 70.60 | 69.70 | 70.60 | 65.31 | 3,604,671 |
| 05 May 2022 | 70.80 | 71.20 | 70.50 | 70.90 | 65.59 | 3,480,691 |
| 04 May 2022 | 70.60 | 70.90 | 70.10 | 70.50 | 65.22 | 2,497,985 |
| 03 May 2022 | 70.20 | 70.40 | 69.80 | 70.40 | 65.13 | 2,505,618 |
| 29 Apr 2022 | 69.60 | 70.30 | 69.60 | 70.30 | 65.04 | 5,594,517 |
| 28 Apr 2022 | 69.50 | 69.80 | 68.80 | 69.40 | 64.20 | 8,291,186 |
| 27 Apr 2022 | 70.40 | 70.50 | 69.60 | 69.90 | 64.67 | 4,835,448 |
| 26 Apr 2022 | 70.60 | 71.70 | 70.50 | 71.30 | 65.96 | 9,359,467 |
| 25 Apr 2022 | 70.50 | 70.70 | 70.00 | 70.50 | 65.22 | 10,440,086 |
| 22 Apr 2022 | 70.80 | 72.00 | 70.80 | 72.00 | 66.61 | 8,667,238 |
| 21 Apr 2022 | 71.10 | 71.90 | 71.00 | 71.90 | 66.52 | 7,413,071 |
| 20 Apr 2022 | 70.10 | 71.60 | 70.10 | 70.70 | 65.41 | 9,935,826 |
| 19 Apr 2022 | 70.90 | 70.90 | 70.00 | 70.00 | 64.76 | 3,583,919 |
| 18 Apr 2022 | 69.90 | 70.80 | 69.50 | 70.50 | 65.22 | 3,744,694 |
| 15 Apr 2022 | 71.20 | 71.20 | 70.20 | 70.30 | 65.04 | 5,114,052 |
| 14 Apr 2022 | 71.20 | 71.60 | 71.00 | 71.50 | 66.15 | 2,906,201 |
| 13 Apr 2022 | 71.30 | 71.60 | 70.90 | 71.50 | 66.15 | 5,927,432 |
| 12 Apr 2022 | 70.60 | 71.80 | 70.60 | 71.00 | 65.68 | 7,465,376 |
| 11 Apr 2022 | 71.70 | 71.70 | 70.50 | 70.80 | 65.50 | 4,708,006 |
| 08 Apr 2022 | 71.10 | 71.70 | 71.10 | 71.60 | 66.24 | 4,883,318 |
| 07 Apr 2022 | 70.90 | 71.70 | 70.80 | 71.10 | 65.78 | 9,855,956 |
| 06 Apr 2022 | 72.50 | 72.50 | 71.20 | 71.60 | 66.24 | 5,851,733 |
| 01 Apr 2022 | 71.80 | 72.50 | 71.60 | 72.50 | 67.07 | 5,344,974 |
| 31 Mar 2022 | 72.50 | 72.60 | 72.00 | 72.40 | 66.98 | 5,768,541 |
| 30 Mar 2022 | 73.00 | 73.10 | 72.50 | 72.70 | 67.26 | 4,575,031 |
| 29 Mar 2022 | 72.50 | 73.00 | 72.50 | 72.80 | 67.35 | 4,988,337 |
| 28 Mar 2022 | 72.90 | 73.00 | 72.20 | 72.80 | 67.35 | 5,757,015 |
| 25 Mar 2022 | 73.50 | 73.60 | 72.90 | 73.60 | 68.09 | 6,764,174 |
| 24 Mar 2022 | 73.00 | 73.70 | 72.70 | 73.60 | 68.09 | 11,866,845 |
| 23 Mar 2022 | 72.80 | 73.00 | 72.40 | 73.00 | 67.53 | 8,018,674 |
| 22 Mar 2022 | 71.90 | 73.00 | 71.40 | 72.80 | 67.35 | 9,803,791 |
| 21 Mar 2022 | 72.70 | 72.70 | 71.80 | 71.90 | 66.52 | 5,052,672 |
| 18 Mar 2022 | 72.80 | 72.90 | 72.30 | 72.80 | 67.35 | 26,567,936 |
| 17 Mar 2022 | 72.90 | 73.00 | 72.10 | 72.90 | 67.44 | 12,292,320 |
| 16 Mar 2022 | 71.70 | 72.10 | 71.30 | 72.10 | 66.70 | 11,901,770 |
| 15 Mar 2022 | 71.60 | 71.60 | 70.80 | 71.60 | 66.24 | 11,145,970 |
| 14 Mar 2022 | 70.70 | 71.80 | 70.40 | 71.60 | 66.24 | 14,679,844 |
| 11 Mar 2022 | 70.40 | 71.00 | 70.10 | 70.40 | 65.13 | 16,073,082 |
| 10 Mar 2022 | 69.00 | 69.70 | 68.90 | 69.60 | 64.39 | 5,687,218 |
| 09 Mar 2022 | 68.80 | 69.00 | 68.20 | 68.90 | 63.74 | 5,180,505 |
| 08 Mar 2022 | 67.60 | 69.00 | 67.60 | 68.60 | 63.46 | 10,554,055 |
| 07 Mar 2022 | 69.00 | 69.20 | 67.50 | 67.60 | 62.54 | 10,779,701 |
| 04 Mar 2022 | 69.60 | 69.80 | 69.40 | 69.70 | 64.48 | 3,160,769 |
| 03 Mar 2022 | 70.50 | 70.50 | 69.80 | 70.20 | 64.94 | 3,115,627 |
| 02 Mar 2022 | 70.00 | 70.30 | 69.70 | 69.90 | 64.67 | 4,605,916 |
| 01 Mar 2022 | 69.10 | 70.70 | 68.90 | 70.30 | 65.04 | 9,026,306 |
| 25 Feb 2022 | 69.00 | 69.20 | 68.50 | 69.10 | 63.93 | 6,456,862 |
| 24 Feb 2022 | 69.10 | 69.40 | 68.40 | 69.00 | 63.83 | 7,283,980 |
| 23 Feb 2022 | 69.30 | 69.80 | 69.10 | 69.80 | 64.57 | 3,425,108 |
| 22 Feb 2022 | 69.80 | 70.00 | 69.00 | 69.60 | 64.39 | 4,388,156 |
| 21 Feb 2022 | 69.70 | 70.20 | 69.40 | 70.10 | 64.85 | 2,170,867 |
| 18 Feb 2022 | 69.80 | 70.20 | 69.50 | 70.10 | 64.85 | 2,390,910 |
| 17 Feb 2022 | 70.00 | 70.50 | 69.70 | 70.30 | 65.04 | 4,370,520 |
| 16 Feb 2022 | 69.50 | 69.90 | 69.30 | 69.80 | 64.57 | 4,143,288 |
| 15 Feb 2022 | 69.60 | 69.80 | 69.10 | 69.10 | 63.93 | 3,558,216 |
| 14 Feb 2022 | 70.00 | 70.10 | 69.30 | 69.60 | 64.39 | 3,699,237 |
| 11 Feb 2022 | 70.30 | 70.60 | 70.00 | 70.60 | 65.31 | 2,704,720 |
| 10 Feb 2022 | 70.70 | 71.40 | 70.30 | 70.80 | 65.50 | 7,079,698 |
| 09 Feb 2022 | 70.00 | 70.80 | 69.70 | 70.80 | 65.50 | 8,430,137 |
| 08 Feb 2022 | 69.80 | 69.90 | 69.30 | 69.70 | 64.48 | 2,982,171 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
