Singapore markets closed

Pegatron Corporation (4938.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
64.70+0.20 (+0.31%)
At close: 01:30PM CST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202364.5064.7064.2064.7064.703,034,173
16 Jan 202364.8065.0064.2064.5064.503,048,100
13 Jan 202364.8064.9064.0064.3064.302,113,533
12 Jan 202364.5064.8064.3064.5064.501,846,340
11 Jan 202364.4064.8064.4064.5064.501,845,633
10 Jan 202364.8064.8064.4064.5064.502,904,423
09 Jan 202364.6064.8064.3064.8064.803,571,398
06 Jan 202363.8064.4063.7064.0064.002,761,877
05 Jan 202363.6064.0063.6063.8063.802,574,996
04 Jan 202363.2063.9063.2063.5063.503,155,532
03 Jan 202363.2063.7062.8063.7063.702,583,988
30 Dec 202264.0064.0063.3063.5063.502,007,082
29 Dec 202263.3063.9063.1063.8063.803,218,144
28 Dec 202263.3063.9063.2063.8063.803,082,412
27 Dec 202264.1064.1063.5063.6063.601,322,561
26 Dec 202264.2064.3063.5063.8063.801,034,715
23 Dec 202264.0064.2063.3064.2064.203,308,814
22 Dec 202263.7064.7063.3064.0064.0016,820,100
21 Dec 202263.3063.8062.9063.7063.7018,261,055
20 Dec 202263.3064.0062.9063.6063.6017,665,503
19 Dec 202263.0064.0062.4063.8063.8019,765,526
16 Dec 202262.0064.0062.0064.0064.0020,844,971
15 Dec 202263.5063.5062.9063.5063.504,631,580
14 Dec 202263.5063.8063.0063.3063.305,694,287
13 Dec 202263.0063.4062.5063.2063.207,024,552
12 Dec 202262.2063.2062.0063.2063.204,331,234
09 Dec 202262.3063.1062.0063.1063.103,953,143
08 Dec 202263.0063.0062.0062.2062.204,230,788
07 Dec 202262.7063.5062.7063.0063.005,150,797
06 Dec 202263.0063.8062.5063.8063.805,372,822
05 Dec 202261.4063.5061.4063.5063.506,575,472
02 Dec 202261.1062.0061.1061.9061.904,163,527
01 Dec 202262.3062.3061.2061.7061.706,058,413
30 Nov 202260.8062.0060.7062.0062.005,534,486
29 Nov 202260.8061.5060.2061.5061.503,817,694
28 Nov 202259.7060.7059.7060.7060.703,214,479
25 Nov 202260.2060.5059.7060.2060.203,752,781
24 Nov 202259.9060.2059.4060.2060.203,527,603
23 Nov 202259.4059.5059.0059.2059.202,151,028
22 Nov 202259.5059.6058.9059.3059.303,923,427
21 Nov 202260.1060.5059.0059.4059.403,118,559
18 Nov 202259.5060.4059.4060.3060.303,870,918
17 Nov 202259.8060.5059.4060.3060.304,201,932
16 Nov 202259.7060.6059.6060.4060.406,258,354
15 Nov 202260.0060.9059.5060.6060.604,239,263
14 Nov 202260.5060.8059.3060.4060.406,026,402
11 Nov 202259.6060.3059.0060.0060.008,605,034
10 Nov 202258.2058.9058.1058.7058.703,393,084
09 Nov 202258.1058.5057.8058.4058.403,518,534
08 Nov 202257.7058.2057.3058.1058.104,947,804
07 Nov 202257.3057.8056.8057.7057.702,507,004
04 Nov 202256.0056.9056.0056.9056.904,604,314
03 Nov 202256.6056.9056.1056.4056.404,019,998
02 Nov 202258.0058.7057.5057.5057.503,279,988
01 Nov 202259.0059.1058.1058.4058.403,061,411
31 Oct 202257.8059.0057.7059.0059.006,516,580
28 Oct 202257.2057.4056.5056.7056.703,973,300
27 Oct 202257.0057.0056.3056.7056.704,336,389
26 Oct 202256.3056.9055.9056.7056.703,292,452
25 Oct 202257.2057.2056.0056.2056.204,526,479
24 Oct 202256.7057.2056.2056.9056.904,545,762
21 Oct 202256.3057.0055.4056.0056.003,445,624
20 Oct 202255.3056.3054.7055.9055.9010,763,723
19 Oct 202256.2057.4055.9056.7056.705,278,369
18 Oct 202257.7057.7056.2056.6056.609,649,853
17 Oct 202257.4058.1056.7057.6057.607,034,478
14 Oct 202257.7058.2057.2057.3057.304,052,317
13 Oct 202257.1057.5056.6057.2057.203,997,302
12 Oct 202257.0057.9056.8057.3057.303,545,508
11 Oct 202257.6057.8056.9057.3057.306,240,999
07 Oct 202258.4058.9058.2058.2058.203,382,120
06 Oct 202258.6059.4058.1059.0059.005,148,998
05 Oct 202259.3059.7058.9059.3059.305,748,528
04 Oct 202258.2059.7058.2059.1059.105,443,224
03 Oct 202257.3058.1057.0057.5057.504,093,904
30 Sept 202259.1059.4058.0058.5058.507,433,308
29 Sept 202260.5060.5058.9059.2059.205,656,200
28 Sept 202259.6060.2059.0059.2059.205,877,190
27 Sept 202259.4060.9059.1059.5059.506,167,350
26 Sept 202259.8060.1059.3059.3059.305,725,684
23 Sept 202260.5061.2060.3060.4060.405,752,521
22 Sept 202262.2062.3061.1061.5061.5010,115,606
21 Sept 202263.7064.0062.4063.1063.108,896,375
20 Sept 202263.3064.1063.3063.7063.708,243,326
19 Sept 202263.8063.9062.9063.1063.107,074,245
16 Sept 202263.1063.8062.7063.5063.5013,303,824
15 Sept 202263.6064.3063.5063.7063.706,031,485
14 Sept 202264.1064.6063.4063.4063.407,927,554
13 Sept 202264.6065.5064.2065.5065.507,528,509
12 Sept 202264.8064.8063.7063.9063.904,394,159
08 Sept 202264.6064.6063.3063.7063.704,846,572
07 Sept 202263.8064.4063.1064.4064.404,858,034
06 Sept 202265.0065.0064.1064.5064.504,762,075
05 Sept 202263.8065.0063.3064.5064.509,503,410
02 Sept 202262.5062.9062.1062.1062.105,573,205
01 Sept 202263.0063.1062.5063.1063.103,684,291
31 Aug 202263.9064.3063.2063.6063.606,891,910
30 Aug 202264.0064.6063.5064.1064.104,260,655
29 Aug 202262.8063.7062.6063.3063.302,986,570
26 Aug 202264.0064.4064.0064.2064.202,187,591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...