Singapore markets closed

Pegatron Corporation (4938.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
105.00-1.50 (-1.41%)
At close: 01:30PM CST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024106.00106.50104.50105.00105.007,671,377
27 May 2024106.00107.50105.00106.50106.5011,562,658
24 May 2024106.00107.50104.50106.00106.0010,238,631
23 May 2024107.50107.50104.50106.50106.5014,288,271
22 May 2024105.00107.50105.00107.00107.0015,034,081
21 May 2024104.50105.50102.00104.50104.5013,386,575
20 May 2024104.00105.00102.50104.50104.5012,047,763
17 May 2024101.50103.50101.50103.50103.5013,086,053
16 May 2024101.00101.50100.50101.50101.508,694,582
15 May 2024102.00102.50100.00100.50100.508,483,243
14 May 2024101.00104.00100.50101.00101.0016,406,871
13 May 202499.90100.5098.8099.4099.404,310,387
10 May 202498.80100.0098.6099.5099.509,221,639
09 May 202499.7099.8098.3098.8098.806,281,591
08 May 202499.50100.0099.2099.7099.705,039,658
07 May 2024100.50101.0098.6099.8099.806,995,196
06 May 202498.30100.5098.2099.6099.6010,543,728
03 May 202497.4098.8096.8097.1097.107,930,791
02 May 202496.3097.0095.1096.4096.4010,612,135
30 Apr 202497.6098.6097.0097.7097.708,689,905
29 Apr 202497.3098.8097.1098.5098.505,575,224
26 Apr 202495.2097.9095.1097.0097.006,176,322
25 Apr 202496.1096.3094.5094.7094.706,319,566
24 Apr 202495.0097.1095.0096.7096.704,896,163
23 Apr 202496.1096.3094.4094.7094.704,998,479
22 Apr 202494.8095.4093.6094.5094.507,547,563
19 Apr 202495.3096.0092.6094.8094.8016,467,096
18 Apr 202495.8097.2095.8096.6096.608,736,443
17 Apr 202495.4096.8095.2096.4096.409,408,836
16 Apr 202498.4098.5095.0095.4095.4018,607,376
15 Apr 202498.00100.5097.9098.7098.7013,589,316
12 Apr 2024100.50100.5098.3098.3098.3013,868,083
11 Apr 2024100.50102.0099.10101.50101.508,083,464
10 Apr 2024101.00103.00100.00101.00101.0013,208,051
09 Apr 2024101.00102.00100.00100.50100.5011,042,948
08 Apr 202499.10102.0098.00101.00101.0019,516,270
03 Apr 202498.0098.8097.2097.4097.4010,439,811
02 Apr 202497.9099.5097.9098.3098.3010,399,395
01 Apr 2024101.50101.5097.5097.5097.5017,129,448
29 Mar 2024100.00101.0098.50100.50100.5013,103,000
28 Mar 202498.70101.5097.1099.7099.7028,978,759
27 Mar 202497.7098.6096.5098.4098.4013,496,876
26 Mar 2024101.50102.0095.3097.8097.8032,120,230
25 Mar 2024103.00104.00100.00101.50101.5022,444,790
22 Mar 2024104.00104.00101.00102.00102.0028,363,634
21 Mar 2024104.50104.50100.50104.50104.5045,150,831
20 Mar 2024104.50109.50101.50103.50103.5085,151,122
19 Mar 202491.50100.0091.40100.00100.0064,121,285
18 Mar 202488.7091.0088.5091.0091.0015,877,580
15 Mar 202489.0090.0087.5089.1089.1015,204,245
14 Mar 202489.9090.0087.0088.6088.6011,683,726
13 Mar 202488.1090.5087.9089.9089.9023,824,801
12 Mar 202485.1087.8085.1087.5087.509,090,837
11 Mar 202485.0085.9084.7085.1085.105,304,235
08 Mar 202485.2086.3085.2085.3085.306,954,854
07 Mar 202485.5086.0085.1085.4085.406,473,120
06 Mar 202486.4086.5085.5086.5086.505,079,713
05 Mar 202485.6086.6085.4086.5086.504,671,658
04 Mar 202485.0086.4085.0086.0086.005,235,266
01 Mar 202485.5086.7084.7084.9084.905,984,382
29 Feb 202484.3085.8083.8085.5085.507,113,797
27 Feb 202485.4085.8083.9084.3084.304,888,055
26 Feb 202485.6086.1085.1085.6085.603,530,345
23 Feb 202486.7087.2085.8085.9085.905,775,044
22 Feb 202485.8086.9085.7086.6086.607,743,205
21 Feb 202485.5086.0085.2085.9085.904,463,823
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...