Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,180.79 -14.25 (-0.45%) Nikkei
26,677.80 -70.34 (-0.26%) Hang Seng
20,207.50 +95.40 (+0.47%) FTSE 100
7,525.42 +41.07 (+0.55%) BTC-USD
29,797.80 +410.56 (+1.40%) CMC Crypto 200
663.98 +8.15 (+1.24%)
Pegatron Corporation (4938.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 65.30 | 66.30 | 65.10 | 65.90 | 65.90 | 4,414,982 |
| 24 May 2022 | 65.10 | 65.40 | 64.90 | 64.90 | 64.90 | 3,501,030 |
| 23 May 2022 | 65.80 | 65.80 | 65.00 | 65.30 | 65.30 | 3,293,379 |
| 20 May 2022 | 65.40 | 65.90 | 65.00 | 65.30 | 65.30 | 3,457,812 |
| 19 May 2022 | 64.40 | 65.20 | 64.40 | 64.70 | 64.70 | 6,023,999 |
| 18 May 2022 | 64.40 | 65.50 | 64.30 | 65.20 | 65.20 | 6,564,070 |
| 17 May 2022 | 64.40 | 65.20 | 64.40 | 64.50 | 64.50 | 7,406,877 |
| 16 May 2022 | 65.30 | 65.30 | 64.20 | 64.20 | 64.20 | 8,043,414 |
| 13 May 2022 | 67.30 | 67.40 | 64.00 | 64.60 | 64.60 | 18,492,401 |
| 12 May 2022 | 68.20 | 68.60 | 67.50 | 67.70 | 67.70 | 7,841,637 |
| 11 May 2022 | 69.00 | 69.30 | 68.50 | 68.50 | 68.50 | 4,713,779 |
| 10 May 2022 | 69.00 | 69.80 | 68.80 | 69.70 | 69.70 | 6,066,707 |
| 09 May 2022 | 69.80 | 70.00 | 69.40 | 69.40 | 69.40 | 4,401,365 |
| 06 May 2022 | 69.80 | 70.60 | 69.70 | 70.60 | 70.60 | 3,604,671 |
| 05 May 2022 | 70.80 | 71.20 | 70.50 | 70.90 | 70.90 | 3,480,691 |
| 04 May 2022 | 70.60 | 70.90 | 70.10 | 70.50 | 70.50 | 2,497,985 |
| 03 May 2022 | 70.20 | 70.40 | 69.80 | 70.40 | 70.40 | 2,505,618 |
| 29 Apr 2022 | 69.60 | 70.30 | 69.60 | 70.30 | 70.30 | 5,594,517 |
| 28 Apr 2022 | 69.50 | 69.80 | 68.80 | 69.40 | 69.40 | 8,291,186 |
| 27 Apr 2022 | 70.40 | 70.50 | 69.60 | 69.90 | 69.90 | 4,835,448 |
| 26 Apr 2022 | 70.60 | 71.70 | 70.50 | 71.30 | 71.30 | 9,359,467 |
| 25 Apr 2022 | 70.50 | 70.70 | 70.00 | 70.50 | 70.50 | 10,440,086 |
| 22 Apr 2022 | 70.80 | 72.00 | 70.80 | 72.00 | 72.00 | 8,667,238 |
| 21 Apr 2022 | 71.10 | 71.90 | 71.00 | 71.90 | 71.90 | 7,413,071 |
| 20 Apr 2022 | 70.10 | 71.60 | 70.10 | 70.70 | 70.70 | 9,935,826 |
| 19 Apr 2022 | 70.90 | 70.90 | 70.00 | 70.00 | 70.00 | 3,583,919 |
| 18 Apr 2022 | 69.90 | 70.80 | 69.50 | 70.50 | 70.50 | 3,744,694 |
| 15 Apr 2022 | 71.20 | 71.20 | 70.20 | 70.30 | 70.30 | 5,114,052 |
| 14 Apr 2022 | 71.20 | 71.60 | 71.00 | 71.50 | 71.50 | 2,906,201 |
| 13 Apr 2022 | 71.30 | 71.60 | 70.90 | 71.50 | 71.50 | 5,927,432 |
| 12 Apr 2022 | 70.60 | 71.80 | 70.60 | 71.00 | 71.00 | 7,465,376 |
| 11 Apr 2022 | 71.70 | 71.70 | 70.50 | 70.80 | 70.80 | 4,708,006 |
| 08 Apr 2022 | 71.10 | 71.70 | 71.10 | 71.60 | 71.60 | 4,883,318 |
| 07 Apr 2022 | 70.90 | 71.70 | 70.80 | 71.10 | 71.10 | 9,855,956 |
| 06 Apr 2022 | 72.50 | 72.50 | 71.20 | 71.60 | 71.60 | 5,851,733 |
| 01 Apr 2022 | 71.80 | 72.50 | 71.60 | 72.50 | 72.50 | 5,344,974 |
| 31 Mar 2022 | 72.50 | 72.60 | 72.00 | 72.40 | 72.40 | 5,768,541 |
| 30 Mar 2022 | 73.00 | 73.10 | 72.50 | 72.70 | 72.70 | 4,575,031 |
| 29 Mar 2022 | 72.50 | 73.00 | 72.50 | 72.80 | 72.80 | 4,988,337 |
| 28 Mar 2022 | 72.90 | 73.00 | 72.20 | 72.80 | 72.80 | 5,757,015 |
| 25 Mar 2022 | 73.50 | 73.60 | 72.90 | 73.60 | 73.60 | 6,764,174 |
| 24 Mar 2022 | 73.00 | 73.70 | 72.70 | 73.60 | 73.60 | 11,866,845 |
| 23 Mar 2022 | 72.80 | 73.00 | 72.40 | 73.00 | 73.00 | 8,018,674 |
| 22 Mar 2022 | 71.90 | 73.00 | 71.40 | 72.80 | 72.80 | 9,803,791 |
| 21 Mar 2022 | 72.70 | 72.70 | 71.80 | 71.90 | 71.90 | 5,052,672 |
| 18 Mar 2022 | 72.80 | 72.90 | 72.30 | 72.80 | 72.80 | 26,567,936 |
| 17 Mar 2022 | 72.90 | 73.00 | 72.10 | 72.90 | 72.90 | 12,292,320 |
| 16 Mar 2022 | 71.70 | 72.10 | 71.30 | 72.10 | 72.10 | 11,901,770 |
| 15 Mar 2022 | 71.60 | 71.60 | 70.80 | 71.60 | 71.60 | 11,145,970 |
| 14 Mar 2022 | 70.70 | 71.80 | 70.40 | 71.60 | 71.60 | 14,679,844 |
| 11 Mar 2022 | 70.40 | 71.00 | 70.10 | 70.40 | 70.40 | 16,073,082 |
| 10 Mar 2022 | 69.00 | 69.70 | 68.90 | 69.60 | 69.60 | 5,687,218 |
| 09 Mar 2022 | 68.80 | 69.00 | 68.20 | 68.90 | 68.90 | 5,180,505 |
| 08 Mar 2022 | 67.60 | 69.00 | 67.60 | 68.60 | 68.60 | 10,554,055 |
| 07 Mar 2022 | 69.00 | 69.20 | 67.50 | 67.60 | 67.60 | 10,779,701 |
| 04 Mar 2022 | 69.60 | 69.80 | 69.40 | 69.70 | 69.70 | 3,160,769 |
| 03 Mar 2022 | 70.50 | 70.50 | 69.80 | 70.20 | 70.20 | 3,115,627 |
| 02 Mar 2022 | 70.00 | 70.30 | 69.70 | 69.90 | 69.90 | 4,605,916 |
| 01 Mar 2022 | 69.10 | 70.70 | 68.90 | 70.30 | 70.30 | 9,026,306 |
| 25 Feb 2022 | 69.00 | 69.20 | 68.50 | 69.10 | 69.10 | 6,456,862 |
| 24 Feb 2022 | 69.10 | 69.40 | 68.40 | 69.00 | 69.00 | 7,283,980 |
| 23 Feb 2022 | 69.30 | 69.80 | 69.10 | 69.80 | 69.80 | 3,425,108 |
| 22 Feb 2022 | 69.80 | 70.00 | 69.00 | 69.60 | 69.60 | 4,388,156 |
| 21 Feb 2022 | 69.70 | 70.20 | 69.40 | 70.10 | 70.10 | 2,170,867 |
| 18 Feb 2022 | 69.80 | 70.20 | 69.50 | 70.10 | 70.10 | 2,390,910 |
| 17 Feb 2022 | 70.00 | 70.50 | 69.70 | 70.30 | 70.30 | 4,370,520 |
| 16 Feb 2022 | 69.50 | 69.90 | 69.30 | 69.80 | 69.80 | 4,143,288 |
| 15 Feb 2022 | 69.60 | 69.80 | 69.10 | 69.10 | 69.10 | 3,558,216 |
| 14 Feb 2022 | 70.00 | 70.10 | 69.30 | 69.60 | 69.60 | 3,699,237 |
| 11 Feb 2022 | 70.30 | 70.60 | 70.00 | 70.60 | 70.60 | 2,704,720 |
| 10 Feb 2022 | 70.70 | 71.40 | 70.30 | 70.80 | 70.80 | 7,079,698 |
| 09 Feb 2022 | 70.00 | 70.80 | 69.70 | 70.80 | 70.80 | 8,430,137 |
| 08 Feb 2022 | 69.80 | 69.90 | 69.30 | 69.70 | 69.70 | 2,982,171 |
| 07 Feb 2022 | 69.10 | 69.80 | 68.60 | 69.60 | 69.60 | 6,589,578 |
| 26 Jan 2022 | 70.00 | 70.10 | 69.10 | 69.30 | 69.30 | 4,928,822 |
| 25 Jan 2022 | 70.50 | 70.60 | 69.50 | 69.90 | 69.90 | 6,313,794 |
| 24 Jan 2022 | 70.20 | 70.90 | 69.60 | 70.80 | 70.80 | 7,275,015 |
| 21 Jan 2022 | 70.50 | 70.80 | 69.80 | 70.40 | 70.40 | 8,176,255 |
| 20 Jan 2022 | 71.00 | 71.00 | 70.40 | 70.90 | 70.90 | 5,383,453 |
| 19 Jan 2022 | 70.30 | 71.10 | 70.10 | 71.00 | 71.00 | 13,936,620 |
| 18 Jan 2022 | 69.20 | 70.90 | 69.10 | 70.40 | 70.40 | 20,218,648 |
| 17 Jan 2022 | 69.00 | 69.30 | 68.70 | 69.00 | 69.00 | 3,531,620 |
| 14 Jan 2022 | 69.50 | 69.80 | 68.80 | 69.00 | 69.00 | 5,521,512 |
| 13 Jan 2022 | 69.40 | 69.50 | 68.70 | 69.30 | 69.30 | 4,011,481 |
| 12 Jan 2022 | 69.10 | 69.30 | 68.60 | 69.30 | 69.30 | 4,113,063 |
| 11 Jan 2022 | 68.60 | 69.20 | 68.50 | 69.10 | 69.10 | 4,959,735 |
| 10 Jan 2022 | 69.00 | 69.00 | 68.30 | 68.80 | 68.80 | 2,743,378 |
| 07 Jan 2022 | 69.40 | 69.50 | 68.60 | 69.10 | 69.10 | 4,327,568 |
| 06 Jan 2022 | 68.90 | 69.30 | 68.60 | 69.30 | 69.30 | 8,158,859 |
| 05 Jan 2022 | 68.10 | 69.10 | 68.10 | 68.90 | 68.90 | 5,768,488 |
| 04 Jan 2022 | 69.00 | 69.00 | 68.00 | 68.30 | 68.30 | 5,925,687 |
| 03 Jan 2022 | 69.10 | 69.60 | 68.80 | 68.90 | 68.90 | 4,431,270 |
| 30 Dec 2021 | 69.10 | 69.20 | 69.00 | 69.10 | 69.10 | 4,093,380 |
| 29 Dec 2021 | 69.40 | 69.40 | 69.00 | 69.30 | 69.30 | 3,360,929 |
| 28 Dec 2021 | 69.00 | 69.40 | 68.80 | 69.40 | 69.40 | 6,672,936 |
| 27 Dec 2021 | 68.60 | 69.00 | 68.40 | 69.00 | 69.00 | 4,464,836 |
| 24 Dec 2021 | 68.50 | 68.80 | 68.50 | 68.70 | 68.70 | 3,032,273 |
| 23 Dec 2021 | 68.50 | 68.70 | 68.20 | 68.70 | 68.70 | 4,013,671 |
| 22 Dec 2021 | 68.80 | 68.80 | 68.40 | 68.50 | 68.50 | 3,009,734 |
| 21 Dec 2021 | 68.30 | 68.80 | 68.10 | 68.70 | 68.70 | 4,877,677 |
| *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.
