Singapore markets close in 3 hours 6 minutes

Pegatron Corporation (4938.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
81.30+0.50 (+0.62%)
At close: 01:30PM CST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202380.9081.3080.7081.3081.304,548,824
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
19 Sept 202377.6078.4077.2077.2077.204,480,141
18 Sept 202377.3077.8077.2077.3077.304,109,634
15 Sept 202378.0078.1077.6078.1078.1011,185,310
14 Sept 202377.0077.9077.0077.5077.504,250,486
13 Sept 202376.6077.2076.0076.8076.804,217,992
12 Sept 202375.1077.3075.1076.7076.707,358,632
11 Sept 202377.9077.9074.8074.9074.909,654,686
08 Sept 202377.4078.2077.1078.1078.104,874,080
07 Sept 202377.5078.2077.3077.7077.704,717,389
06 Sept 202377.6078.4077.5077.8077.805,702,613
05 Sept 202377.3077.8076.9077.7077.702,809,386
04 Sept 202377.6077.8076.9077.3077.303,439,133
01 Sept 202378.0078.4077.3077.7077.705,785,590
31 Aug 202378.8078.8078.0078.0078.006,879,781
30 Aug 202378.6079.2078.2078.5078.505,635,611
29 Aug 202378.8079.0077.6078.3078.306,278,529
28 Aug 202379.1079.6078.5078.7078.706,422,940
25 Aug 202379.3079.9077.7078.9078.9013,123,415
24 Aug 202379.8080.4078.6080.1080.1024,048,011
23 Aug 202378.1078.8077.5078.7078.7013,106,202
22 Aug 202377.5078.2076.8077.8077.8012,682,958
21 Aug 202377.6077.7076.3076.7076.7010,691,236
18 Aug 202377.3078.3076.5076.9076.9012,343,113
17 Aug 202376.5077.3075.9077.3077.3011,486,890
16 Aug 202375.9077.4075.8077.4077.4011,232,422
15 Aug 202375.8077.3075.8076.6076.608,465,344
14 Aug 202375.2075.7074.2075.5075.508,491,779
11 Aug 202376.1076.9075.8076.2076.208,524,656
10 Aug 202378.4078.4074.5076.1076.1015,098,584
09 Aug 202377.5079.1076.9078.4078.4010,623,737
08 Aug 202377.1078.0076.4077.5077.508,498,104
07 Aug 202377.0077.7076.2076.7076.707,505,715
04 Aug 202375.0077.0074.6076.7076.708,124,699
02 Aug 202376.8077.2075.0075.8075.8010,739,366
01 Aug 202376.2076.9075.4076.2076.206,466,314
31 Jul 202379.2079.5075.8076.4076.4016,170,776
28 Jul 202377.0078.7076.6078.7078.708,529,192
27 Jul 202379.0079.5077.2077.5077.5011,777,202
26 Jul 202380.5080.5078.3078.8078.8012,032,227
25 Jul 202379.9081.4079.6080.2080.2026,342,477
24 Jul 202378.5080.2077.6078.8078.8028,865,351
21 Jul 202375.0077.4074.3076.6076.6021,413,041
20 Jul 202376.8078.4075.3076.1076.1027,243,238
19 Jul 202384.1084.5076.4076.8076.8057,533,642
18 Jul 202390.0090.0082.2084.2084.20125,535,171
17 Jul 202379.1081.9079.1081.9081.9032,782,218
14 Jul 202375.6076.3074.2074.5074.508,911,502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...