Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,116.62 +277.79 (+1.22%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Pegatron Corporation (4938.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2023 | 64.50 | 64.70 | 64.20 | 64.70 | 64.70 | 3,034,173 |
| 16 Jan 2023 | 64.80 | 65.00 | 64.20 | 64.50 | 64.50 | 3,048,100 |
| 13 Jan 2023 | 64.80 | 64.90 | 64.00 | 64.30 | 64.30 | 2,113,533 |
| 12 Jan 2023 | 64.50 | 64.80 | 64.30 | 64.50 | 64.50 | 1,846,340 |
| 11 Jan 2023 | 64.40 | 64.80 | 64.40 | 64.50 | 64.50 | 1,845,633 |
| 10 Jan 2023 | 64.80 | 64.80 | 64.40 | 64.50 | 64.50 | 2,904,423 |
| 09 Jan 2023 | 64.60 | 64.80 | 64.30 | 64.80 | 64.80 | 3,571,398 |
| 06 Jan 2023 | 63.80 | 64.40 | 63.70 | 64.00 | 64.00 | 2,761,877 |
| 05 Jan 2023 | 63.60 | 64.00 | 63.60 | 63.80 | 63.80 | 2,574,996 |
| 04 Jan 2023 | 63.20 | 63.90 | 63.20 | 63.50 | 63.50 | 3,155,532 |
| 03 Jan 2023 | 63.20 | 63.70 | 62.80 | 63.70 | 63.70 | 2,583,988 |
| 30 Dec 2022 | 64.00 | 64.00 | 63.30 | 63.50 | 63.50 | 2,007,082 |
| 29 Dec 2022 | 63.30 | 63.90 | 63.10 | 63.80 | 63.80 | 3,218,144 |
| 28 Dec 2022 | 63.30 | 63.90 | 63.20 | 63.80 | 63.80 | 3,082,412 |
| 27 Dec 2022 | 64.10 | 64.10 | 63.50 | 63.60 | 63.60 | 1,322,561 |
| 26 Dec 2022 | 64.20 | 64.30 | 63.50 | 63.80 | 63.80 | 1,034,715 |
| 23 Dec 2022 | 64.00 | 64.20 | 63.30 | 64.20 | 64.20 | 3,308,814 |
| 22 Dec 2022 | 63.70 | 64.70 | 63.30 | 64.00 | 64.00 | 16,820,100 |
| 21 Dec 2022 | 63.30 | 63.80 | 62.90 | 63.70 | 63.70 | 18,261,055 |
| 20 Dec 2022 | 63.30 | 64.00 | 62.90 | 63.60 | 63.60 | 17,665,503 |
| 19 Dec 2022 | 63.00 | 64.00 | 62.40 | 63.80 | 63.80 | 19,765,526 |
| 16 Dec 2022 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 20,844,971 |
| 15 Dec 2022 | 63.50 | 63.50 | 62.90 | 63.50 | 63.50 | 4,631,580 |
| 14 Dec 2022 | 63.50 | 63.80 | 63.00 | 63.30 | 63.30 | 5,694,287 |
| 13 Dec 2022 | 63.00 | 63.40 | 62.50 | 63.20 | 63.20 | 7,024,552 |
| 12 Dec 2022 | 62.20 | 63.20 | 62.00 | 63.20 | 63.20 | 4,331,234 |
| 09 Dec 2022 | 62.30 | 63.10 | 62.00 | 63.10 | 63.10 | 3,953,143 |
| 08 Dec 2022 | 63.00 | 63.00 | 62.00 | 62.20 | 62.20 | 4,230,788 |
| 07 Dec 2022 | 62.70 | 63.50 | 62.70 | 63.00 | 63.00 | 5,150,797 |
| 06 Dec 2022 | 63.00 | 63.80 | 62.50 | 63.80 | 63.80 | 5,372,822 |
| 05 Dec 2022 | 61.40 | 63.50 | 61.40 | 63.50 | 63.50 | 6,575,472 |
| 02 Dec 2022 | 61.10 | 62.00 | 61.10 | 61.90 | 61.90 | 4,163,527 |
| 01 Dec 2022 | 62.30 | 62.30 | 61.20 | 61.70 | 61.70 | 6,058,413 |
| 30 Nov 2022 | 60.80 | 62.00 | 60.70 | 62.00 | 62.00 | 5,534,486 |
| 29 Nov 2022 | 60.80 | 61.50 | 60.20 | 61.50 | 61.50 | 3,817,694 |
| 28 Nov 2022 | 59.70 | 60.70 | 59.70 | 60.70 | 60.70 | 3,214,479 |
| 25 Nov 2022 | 60.20 | 60.50 | 59.70 | 60.20 | 60.20 | 3,752,781 |
| 24 Nov 2022 | 59.90 | 60.20 | 59.40 | 60.20 | 60.20 | 3,527,603 |
| 23 Nov 2022 | 59.40 | 59.50 | 59.00 | 59.20 | 59.20 | 2,151,028 |
| 22 Nov 2022 | 59.50 | 59.60 | 58.90 | 59.30 | 59.30 | 3,923,427 |
| 21 Nov 2022 | 60.10 | 60.50 | 59.00 | 59.40 | 59.40 | 3,118,559 |
| 18 Nov 2022 | 59.50 | 60.40 | 59.40 | 60.30 | 60.30 | 3,870,918 |
| 17 Nov 2022 | 59.80 | 60.50 | 59.40 | 60.30 | 60.30 | 4,201,932 |
| 16 Nov 2022 | 59.70 | 60.60 | 59.60 | 60.40 | 60.40 | 6,258,354 |
| 15 Nov 2022 | 60.00 | 60.90 | 59.50 | 60.60 | 60.60 | 4,239,263 |
| 14 Nov 2022 | 60.50 | 60.80 | 59.30 | 60.40 | 60.40 | 6,026,402 |
| 11 Nov 2022 | 59.60 | 60.30 | 59.00 | 60.00 | 60.00 | 8,605,034 |
| 10 Nov 2022 | 58.20 | 58.90 | 58.10 | 58.70 | 58.70 | 3,393,084 |
| 09 Nov 2022 | 58.10 | 58.50 | 57.80 | 58.40 | 58.40 | 3,518,534 |
| 08 Nov 2022 | 57.70 | 58.20 | 57.30 | 58.10 | 58.10 | 4,947,804 |
| 07 Nov 2022 | 57.30 | 57.80 | 56.80 | 57.70 | 57.70 | 2,507,004 |
| 04 Nov 2022 | 56.00 | 56.90 | 56.00 | 56.90 | 56.90 | 4,604,314 |
| 03 Nov 2022 | 56.60 | 56.90 | 56.10 | 56.40 | 56.40 | 4,019,998 |
| 02 Nov 2022 | 58.00 | 58.70 | 57.50 | 57.50 | 57.50 | 3,279,988 |
| 01 Nov 2022 | 59.00 | 59.10 | 58.10 | 58.40 | 58.40 | 3,061,411 |
| 31 Oct 2022 | 57.80 | 59.00 | 57.70 | 59.00 | 59.00 | 6,516,580 |
| 28 Oct 2022 | 57.20 | 57.40 | 56.50 | 56.70 | 56.70 | 3,973,300 |
| 27 Oct 2022 | 57.00 | 57.00 | 56.30 | 56.70 | 56.70 | 4,336,389 |
| 26 Oct 2022 | 56.30 | 56.90 | 55.90 | 56.70 | 56.70 | 3,292,452 |
| 25 Oct 2022 | 57.20 | 57.20 | 56.00 | 56.20 | 56.20 | 4,526,479 |
| 24 Oct 2022 | 56.70 | 57.20 | 56.20 | 56.90 | 56.90 | 4,545,762 |
| 21 Oct 2022 | 56.30 | 57.00 | 55.40 | 56.00 | 56.00 | 3,445,624 |
| 20 Oct 2022 | 55.30 | 56.30 | 54.70 | 55.90 | 55.90 | 10,763,723 |
| 19 Oct 2022 | 56.20 | 57.40 | 55.90 | 56.70 | 56.70 | 5,278,369 |
| 18 Oct 2022 | 57.70 | 57.70 | 56.20 | 56.60 | 56.60 | 9,649,853 |
| 17 Oct 2022 | 57.40 | 58.10 | 56.70 | 57.60 | 57.60 | 7,034,478 |
| 14 Oct 2022 | 57.70 | 58.20 | 57.20 | 57.30 | 57.30 | 4,052,317 |
| 13 Oct 2022 | 57.10 | 57.50 | 56.60 | 57.20 | 57.20 | 3,997,302 |
| 12 Oct 2022 | 57.00 | 57.90 | 56.80 | 57.30 | 57.30 | 3,545,508 |
| 11 Oct 2022 | 57.60 | 57.80 | 56.90 | 57.30 | 57.30 | 6,240,999 |
| 07 Oct 2022 | 58.40 | 58.90 | 58.20 | 58.20 | 58.20 | 3,382,120 |
| 06 Oct 2022 | 58.60 | 59.40 | 58.10 | 59.00 | 59.00 | 5,148,998 |
| 05 Oct 2022 | 59.30 | 59.70 | 58.90 | 59.30 | 59.30 | 5,748,528 |
| 04 Oct 2022 | 58.20 | 59.70 | 58.20 | 59.10 | 59.10 | 5,443,224 |
| 03 Oct 2022 | 57.30 | 58.10 | 57.00 | 57.50 | 57.50 | 4,093,904 |
| 30 Sept 2022 | 59.10 | 59.40 | 58.00 | 58.50 | 58.50 | 7,433,308 |
| 29 Sept 2022 | 60.50 | 60.50 | 58.90 | 59.20 | 59.20 | 5,656,200 |
| 28 Sept 2022 | 59.60 | 60.20 | 59.00 | 59.20 | 59.20 | 5,877,190 |
| 27 Sept 2022 | 59.40 | 60.90 | 59.10 | 59.50 | 59.50 | 6,167,350 |
| 26 Sept 2022 | 59.80 | 60.10 | 59.30 | 59.30 | 59.30 | 5,725,684 |
| 23 Sept 2022 | 60.50 | 61.20 | 60.30 | 60.40 | 60.40 | 5,752,521 |
| 22 Sept 2022 | 62.20 | 62.30 | 61.10 | 61.50 | 61.50 | 10,115,606 |
| 21 Sept 2022 | 63.70 | 64.00 | 62.40 | 63.10 | 63.10 | 8,896,375 |
| 20 Sept 2022 | 63.30 | 64.10 | 63.30 | 63.70 | 63.70 | 8,243,326 |
| 19 Sept 2022 | 63.80 | 63.90 | 62.90 | 63.10 | 63.10 | 7,074,245 |
| 16 Sept 2022 | 63.10 | 63.80 | 62.70 | 63.50 | 63.50 | 13,303,824 |
| 15 Sept 2022 | 63.60 | 64.30 | 63.50 | 63.70 | 63.70 | 6,031,485 |
| 14 Sept 2022 | 64.10 | 64.60 | 63.40 | 63.40 | 63.40 | 7,927,554 |
| 13 Sept 2022 | 64.60 | 65.50 | 64.20 | 65.50 | 65.50 | 7,528,509 |
| 12 Sept 2022 | 64.80 | 64.80 | 63.70 | 63.90 | 63.90 | 4,394,159 |
| 08 Sept 2022 | 64.60 | 64.60 | 63.30 | 63.70 | 63.70 | 4,846,572 |
| 07 Sept 2022 | 63.80 | 64.40 | 63.10 | 64.40 | 64.40 | 4,858,034 |
| 06 Sept 2022 | 65.00 | 65.00 | 64.10 | 64.50 | 64.50 | 4,762,075 |
| 05 Sept 2022 | 63.80 | 65.00 | 63.30 | 64.50 | 64.50 | 9,503,410 |
| 02 Sept 2022 | 62.50 | 62.90 | 62.10 | 62.10 | 62.10 | 5,573,205 |
| 01 Sept 2022 | 63.00 | 63.10 | 62.50 | 63.10 | 63.10 | 3,684,291 |
| 31 Aug 2022 | 63.90 | 64.30 | 63.20 | 63.60 | 63.60 | 6,891,910 |
| 30 Aug 2022 | 64.00 | 64.60 | 63.50 | 64.10 | 64.10 | 4,260,655 |
| 29 Aug 2022 | 62.80 | 63.70 | 62.60 | 63.30 | 63.30 | 2,986,570 |
| 26 Aug 2022 | 64.00 | 64.40 | 64.00 | 64.20 | 64.20 | 2,187,591 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
