Pegatron Corporation (TPE:4938)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
70.40
-1.10 (-1.54%)
Sep 26, 2025, 2:38 PM CST

Pegatron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202571.5071.5070.2070.4070.40-1.54%8,228,698
Sep 25, 202572.3072.3071.4071.5071.50-0.69%8,226,021
Sep 24, 202571.7073.2071.7072.0072.001.27%10,578,109
Sep 23, 202571.0072.1071.0071.1071.100.57%9,767,542
Sep 22, 202570.3071.2070.2070.7070.701.00%7,982,411
Sep 19, 202570.5070.7069.9070.0070.00-0.71%16,359,145
Sep 18, 202570.2070.8070.1070.5070.501.15%4,793,449
Sep 17, 202570.1070.7069.7069.7069.70-0.43%5,578,695
Sep 16, 202569.8070.3069.8070.0070.000.14%3,261,981
Sep 15, 202570.4070.9069.8069.9069.90-0.57%5,163,126
Sep 12, 202569.4070.3069.4070.3070.301.88%6,622,832
Sep 11, 202570.0070.3069.0069.0069.00-2.40%8,841,461
Sep 10, 202570.9071.1070.5070.7070.70-6,680,061
Sep 9, 202570.8071.0070.3070.7070.70-0.14%4,937,512
Sep 8, 202570.4071.2070.2070.8070.800.85%4,303,216
Sep 5, 202570.6070.7070.0070.2070.200.43%3,213,725
Sep 4, 202569.4070.5069.4069.9069.901.16%4,102,661
Sep 3, 202569.0069.7069.0069.1069.10-1,798,031
Sep 2, 202569.3069.8069.0069.1069.100.14%2,616,780
Sep 1, 202570.4070.5068.9069.0069.00-1.71%4,986,503
Aug 29, 202571.2071.3070.2070.2070.20-0.57%4,390,665
Aug 28, 202571.0071.5070.6070.6070.600.14%5,112,560
Aug 27, 202570.3071.2070.3070.5070.500.28%3,722,780
Aug 26, 202570.2070.5070.0070.3070.30-0.14%11,071,526
Aug 25, 202570.1070.6069.7070.4070.401.29%4,655,170
Aug 22, 202569.5070.3069.2069.5069.50-4,101,213
Aug 21, 202569.7070.3069.5069.5069.500.72%5,347,145
Aug 20, 202570.2070.2068.9069.0069.00-1.71%8,610,476
Aug 19, 202570.7071.0070.2070.2070.20-0.57%9,312,903
Aug 18, 202571.0071.6070.4070.6070.60-0.42%11,803,018
Aug 15, 202571.7071.7070.4070.9070.90-1.53%11,436,957
Aug 14, 202574.0074.0071.5072.0072.00-7.69%22,696,525
Aug 13, 202579.7080.1078.0078.0078.00-1.39%4,545,398
Aug 12, 202579.8080.2079.0079.1079.10-1.37%3,710,890
Aug 11, 202580.1080.6079.7080.2080.20-0.87%3,585,032
Aug 8, 202581.0081.6080.5080.9080.90-0.12%2,907,752
Aug 7, 202581.0081.5081.0081.0081.000.25%3,009,990
Aug 6, 202582.3082.3080.8080.8080.80-1.82%3,967,282
Aug 5, 202581.0082.8080.8082.3082.301.98%7,690,337
Aug 4, 202579.8080.8079.6080.7080.700.75%3,858,656
Aug 1, 202579.7080.4078.7080.1080.100.12%3,063,639
Jul 31, 202580.1080.4079.7080.0080.00-0.50%2,913,716
Jul 30, 202580.1080.5079.9080.4080.400.37%2,325,453
Jul 29, 202580.7080.8079.8080.1080.10-0.74%3,084,988
Jul 28, 202581.2081.5080.4080.7080.70-0.37%2,278,821
Jul 25, 202581.2081.8080.8081.0081.00-0.25%2,003,468
Jul 24, 202582.0082.4081.1081.2081.20-1.10%2,671,159
Jul 23, 202581.1082.1081.0082.1082.102.24%4,578,121
Jul 22, 202581.6082.0080.3080.3080.30-1.35%5,712,852
Jul 21, 202581.0082.3081.0081.4081.400.87%6,786,377