Pegatron Corporation (TPE:4938)
Taiwan · Delayed Price · Currency is TWD 80.10
+0.10 (0.13%)
Aug 1, 2025, 1:30 PM CST
Pegatron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 79.70 | 80.40 | 78.70 | 80.10 | 80.10 | 0.12% | 3,060,657 |
| Jul 31, 2025 | 80.10 | 80.40 | 79.70 | 80.00 | 80.00 | -0.50% | 2,913,716 |
| Jul 30, 2025 | 80.10 | 80.50 | 79.90 | 80.40 | 80.40 | 0.37% | 2,325,453 |
| Jul 29, 2025 | 80.70 | 80.80 | 79.80 | 80.10 | 80.10 | -0.74% | 3,084,988 |
| Jul 28, 2025 | 81.20 | 81.50 | 80.40 | 80.70 | 80.70 | -0.37% | 2,278,821 |
| Jul 25, 2025 | 81.20 | 81.80 | 80.80 | 81.00 | 81.00 | -0.25% | 2,003,468 |
| Jul 24, 2025 | 82.00 | 82.40 | 81.10 | 81.20 | 81.20 | -1.10% | 2,671,159 |
| Jul 23, 2025 | 81.10 | 82.10 | 81.00 | 82.10 | 82.10 | 2.24% | 4,578,121 |
| Jul 22, 2025 | 81.60 | 82.00 | 80.30 | 80.30 | 80.30 | -1.35% | 5,712,852 |
| Jul 21, 2025 | 81.00 | 82.30 | 81.00 | 81.40 | 81.40 | 0.87% | 6,786,377 |
| Jul 18, 2025 | 81.60 | 82.20 | 80.50 | 80.70 | 80.70 | -0.98% | 7,071,115 |
| Jul 17, 2025 | 80.80 | 81.90 | 80.40 | 81.50 | 81.50 | 0.74% | 7,520,137 |
| Jul 16, 2025 | 81.00 | 82.00 | 80.60 | 80.90 | 80.90 | -0.49% | 8,809,025 |
| Jul 15, 2025 | 79.50 | 81.40 | 79.50 | 81.30 | 81.30 | 1.37% | 4,235,087 |
| Jul 14, 2025 | 80.00 | 80.20 | 79.30 | 80.20 | 80.20 | 0.25% | 3,804,673 |
| Jul 11, 2025 | 79.00 | 80.10 | 78.90 | 80.00 | 80.00 | 1.39% | 5,904,815 |
| Jul 10, 2025 | 78.50 | 79.10 | 78.50 | 78.90 | 78.90 | 0.38% | 2,850,647 |
| Jul 9, 2025 | 77.70 | 78.70 | 77.60 | 78.60 | 78.60 | 1.03% | 4,434,512 |
| Jul 8, 2025 | 79.10 | 79.20 | 77.60 | 77.80 | 77.80 | -1.27% | 5,544,302 |
| Jul 7, 2025 | 77.80 | 79.30 | 77.30 | 78.80 | 78.80 | 1.29% | 8,386,195 |
| Jul 4, 2025 | 78.60 | 79.00 | 77.50 | 77.80 | 77.80 | -0.89% | 7,651,762 |
| Jul 3, 2025 | 77.10 | 78.80 | 77.10 | 78.50 | 78.50 | 1.82% | 8,829,903 |
| Jul 2, 2025 | 76.30 | 77.10 | 76.00 | 77.10 | 77.10 | 0.26% | 10,240,094 |
| Jul 1, 2025 | 76.70 | 78.10 | 76.70 | 76.90 | 76.90 | 0.13% | 9,736,344 |
| Jun 30, 2025 | 75.70 | 78.20 | 75.30 | 76.80 | 76.80 | 1.45% | 17,463,284 |
| Jun 27, 2025 | 75.30 | 75.90 | 75.10 | 75.70 | 75.70 | 0.66% | 10,967,610 |
| Jun 26, 2025 | 75.70 | 76.40 | 75.20 | 75.20 | 75.20 | -0.53% | 12,772,296 |
| Jun 25, 2025 | 76.50 | 77.10 | 75.60 | 75.60 | 75.60 | -0.92% | 10,908,726 |
| Jun 24, 2025 | 75.40 | 77.40 | 75.40 | 76.30 | 76.30 | 2.42% | 12,768,153 |
| Jun 23, 2025 | 75.30 | 75.80 | 74.50 | 74.50 | 74.50 | -1.72% | 12,020,857 |
| Jun 20, 2025 | 76.10 | 76.60 | 75.00 | 75.80 | 75.80 | -0.26% | 16,563,411 |
| Jun 19, 2025 | 77.70 | 78.00 | 76.00 | 76.00 | 76.00 | -2.06% | 12,454,553 |
| Jun 18, 2025 | 78.30 | 78.60 | 77.50 | 77.60 | 77.60 | - | 13,303,707 |
| Jun 17, 2025 | 78.60 | 78.80 | 77.00 | 77.60 | 77.60 | -6.51% | 18,015,616 |
| Jun 16, 2025 | 83.00 | 83.40 | 81.50 | 83.00 | 78.50 | - | 10,707,288 |
| Jun 13, 2025 | 84.80 | 84.80 | 83.00 | 83.00 | 78.50 | -2.70% | 13,295,220 |
| Jun 12, 2025 | 85.80 | 86.20 | 85.10 | 85.30 | 80.68 | 0.24% | 7,642,738 |
| Jun 11, 2025 | 86.00 | 86.60 | 85.10 | 85.10 | 80.49 | -1.16% | 8,678,752 |
| Jun 10, 2025 | 85.60 | 86.90 | 85.30 | 86.10 | 81.43 | 0.58% | 5,546,656 |
| Jun 9, 2025 | 85.90 | 86.60 | 85.60 | 85.60 | 80.96 | 0.47% | 4,762,628 |
| Jun 6, 2025 | 84.90 | 86.00 | 84.80 | 85.20 | 80.58 | 0.47% | 4,196,048 |
| Jun 5, 2025 | 84.70 | 85.50 | 84.50 | 84.80 | 80.20 | - | 4,031,316 |
| Jun 4, 2025 | 83.50 | 86.10 | 83.30 | 84.80 | 80.20 | 1.68% | 7,856,214 |
| Jun 3, 2025 | 83.00 | 83.80 | 82.70 | 83.40 | 78.88 | 0.97% | 5,463,138 |
| Jun 2, 2025 | 83.10 | 83.50 | 81.80 | 82.60 | 78.12 | -1.55% | 7,251,354 |
| May 29, 2025 | 85.30 | 85.80 | 83.90 | 83.90 | 79.35 | -0.94% | 9,641,246 |
| May 28, 2025 | 85.00 | 85.40 | 84.50 | 84.70 | 80.11 | 0.47% | 6,093,664 |
| May 27, 2025 | 85.60 | 86.30 | 84.30 | 84.30 | 79.73 | -1.52% | 4,239,247 |
| May 26, 2025 | 85.00 | 86.20 | 84.90 | 85.60 | 80.96 | 0.71% | 3,681,662 |
| May 23, 2025 | 85.60 | 86.40 | 85.00 | 85.00 | 80.39 | -0.58% | 4,432,199 |