Singapore markets closed

Pegatron Corporation (4938.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
85.90+0.40 (+0.47%)
At close: 01:30PM CST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202485.5086.0085.2085.9085.904,488,963
20 Feb 202484.8085.6084.5085.5085.504,791,209
19 Feb 202485.2085.3083.6084.8084.803,283,521
16 Feb 202483.9084.9083.4084.7084.705,752,196
15 Feb 202486.0086.0083.2083.7083.707,610,005
05 Feb 202483.2084.9083.2084.5084.503,765,681
02 Feb 202484.2084.5083.5084.3084.303,460,642
01 Feb 202483.1084.1082.9084.1084.106,029,705
31 Jan 202483.5083.5082.4082.7082.706,895,052
30 Jan 202484.7084.7083.4083.8083.805,968,909
29 Jan 202483.2084.7082.9084.2084.204,420,438
26 Jan 202484.2084.3083.0083.3083.305,520,643
25 Jan 202486.3086.4084.0084.2084.206,827,085
24 Jan 202487.2088.1084.8086.1086.1022,428,574
23 Jan 202483.2083.6081.9083.5083.509,002,608
22 Jan 202483.5084.0082.7083.0083.004,425,000
19 Jan 202480.5082.6080.5082.6082.604,717,521
18 Jan 202480.9081.1080.4080.7080.703,496,277
17 Jan 202481.3081.8080.3080.8080.809,396,175
16 Jan 202482.0082.4081.3081.8081.807,745,826
15 Jan 202483.8083.9082.4082.4082.405,854,028
12 Jan 202482.5083.2082.3083.0083.004,282,450
11 Jan 202482.6083.4081.9082.5082.5011,090,361
10 Jan 202483.6083.8082.5082.9082.905,109,997
09 Jan 202484.7084.8083.7083.8083.804,493,435
08 Jan 202484.2084.8083.6083.9083.906,554,985
05 Jan 202484.9084.9083.8083.9083.905,566,800
04 Jan 202485.5085.5084.1084.6084.608,924,925
03 Jan 202486.3086.6085.3085.9085.907,935,595
02 Jan 202487.4087.7086.3087.4087.406,042,109
29 Dec 202386.2087.8084.3087.3087.309,857,992
28 Dec 202389.9090.0087.7088.2088.207,043,272
27 Dec 202388.2089.9088.1089.5089.5015,953,389
26 Dec 202387.1088.0086.5088.0088.008,794,558
25 Dec 202385.8086.8085.5086.8086.806,205,072
22 Dec 202385.6085.8084.8085.8085.809,712,306
21 Dec 202385.5085.9084.8085.9085.9012,168,118
20 Dec 202385.2086.5085.0086.5086.5016,473,154
19 Dec 202385.3085.3084.2085.0085.0010,330,336
18 Dec 202384.6085.5083.3085.5085.5013,346,617
15 Dec 202385.7085.9084.5084.5084.509,194,837
14 Dec 202385.1085.6084.2085.5085.509,447,133
13 Dec 202383.2084.8083.0084.8084.8011,654,471
12 Dec 202382.9083.4082.6083.1083.106,180,199
11 Dec 202381.8082.5081.7082.5082.505,628,931
08 Dec 202381.5081.7081.2081.7081.703,266,164
07 Dec 202381.3081.8080.9081.1081.103,112,144
06 Dec 202380.9081.3080.7081.3081.304,535,124
05 Dec 202380.5080.8079.5080.8080.804,963,930
04 Dec 202381.2081.6080.5080.9080.903,780,312
01 Dec 202380.5081.4080.5081.3081.302,549,140
30 Nov 202381.3081.6080.6081.2081.209,060,066
29 Nov 202381.0082.0080.8081.7081.706,030,552
28 Nov 202381.0081.3080.3081.1081.104,750,281
27 Nov 202380.8081.2080.7080.8080.803,825,458
24 Nov 202381.3081.3080.7080.8080.801,790,470
23 Nov 202380.8081.4080.5081.1081.103,345,691
22 Nov 202382.0082.0080.7081.0081.003,434,300
21 Nov 202381.3082.0081.1081.9081.909,212,497
20 Nov 202381.3081.5080.5081.1081.106,691,151
17 Nov 202380.0080.8079.8080.8080.8012,439,990
16 Nov 202380.0080.3079.5080.0080.005,316,556
15 Nov 202380.4081.0079.5080.0080.008,771,993
14 Nov 202378.3079.5078.2079.5079.5012,294,633
13 Nov 202378.5078.7077.2077.9077.905,184,865
10 Nov 202377.8078.4077.2078.3078.303,641,643
09 Nov 202378.2078.3077.6078.0078.005,459,148
08 Nov 202378.1078.4077.4078.0078.004,645,638
07 Nov 202377.5078.0077.3078.0078.003,467,023
06 Nov 202377.4077.8077.0077.5077.507,299,059
03 Nov 202377.3077.5076.4076.7076.702,687,205
02 Nov 202377.5077.8077.0077.2077.203,235,555
01 Nov 202375.8077.2075.8076.9076.903,949,830
31 Oct 202377.0077.0074.9075.4075.407,395,081
30 Oct 202377.0077.4076.0076.5076.504,121,506
27 Oct 202377.1077.8076.1076.6076.605,504,026
26 Oct 202376.0076.9076.0076.4076.404,917,706
25 Oct 202377.3077.3076.5077.0077.003,234,745
24 Oct 202375.6076.9075.4076.8076.803,007,122
23 Oct 202375.5076.0075.2075.4075.403,666,590
20 Oct 202376.1076.6075.1076.0076.005,901,973
19 Oct 202376.4077.6076.0076.6076.605,775,469
18 Oct 202376.9077.5076.3076.9076.907,017,442
17 Oct 202379.0079.6076.5077.0077.009,600,821
16 Oct 202377.5078.2077.3077.6077.604,459,037
13 Oct 202378.6078.9077.6077.9077.904,804,281
12 Oct 202378.7079.0078.1078.9078.905,127,208
11 Oct 202378.5079.0077.8078.1078.108,422,793
06 Oct 202378.0078.0077.2077.6077.604,354,319
05 Oct 202376.6077.8076.6077.7077.706,148,502
04 Oct 202376.4076.7075.8076.2076.204,693,261
03 Oct 202376.4077.8076.4077.4077.404,257,292
02 Oct 202376.6077.4076.5076.6076.602,964,564
28 Sept 202376.3077.2076.1076.6076.604,488,578
27 Sept 202376.0076.5075.4076.3076.302,611,166
26 Sept 202376.2076.4075.9076.0076.003,493,173
25 Sept 202376.6076.8076.2076.7076.703,228,667
22 Sept 202376.0077.3076.0077.0077.002,850,489
21 Sept 202376.6077.3076.0076.5076.504,937,370
20 Sept 202377.2078.0077.0077.0077.005,780,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...