Pegatron Corporation (TPE:4938)
Taiwan · Delayed Price · Currency is TWD 78.00
-0.20 (-0.26%)
Apr 2, 2026, 1:30 PM CST
Pegatron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 78.80 | 78.80 | 77.90 | 78.00 | 78.00 | -0.26% | 5,945,310 |
| Apr 1, 2026 | 78.00 | 78.70 | 77.50 | 78.20 | 78.20 | 2.62% | 7,788,953 |
| Mar 31, 2026 | 78.60 | 78.70 | 75.70 | 76.20 | 76.20 | -3.05% | 11,911,690 |
| Mar 30, 2026 | 79.10 | 79.60 | 78.30 | 78.60 | 78.60 | -2.84% | 11,562,840 |
| Mar 27, 2026 | 79.80 | 81.50 | 79.50 | 80.90 | 80.90 | 0.25% | 11,954,620 |
| Mar 26, 2026 | 79.50 | 83.50 | 79.50 | 80.70 | 80.70 | 4.26% | 25,011,228 |
| Mar 25, 2026 | 78.10 | 78.10 | 76.90 | 77.40 | 77.40 | 1.31% | 7,688,772 |
| Mar 24, 2026 | 77.00 | 77.80 | 76.10 | 76.40 | 76.40 | 0.92% | 8,516,529 |
| Mar 23, 2026 | 75.50 | 76.30 | 74.70 | 75.70 | 75.70 | -1.69% | 6,462,379 |
| Mar 20, 2026 | 77.10 | 77.90 | 76.30 | 77.00 | 77.00 | -0.39% | 11,629,038 |
| Mar 19, 2026 | 77.70 | 78.10 | 77.00 | 77.30 | 77.30 | -1.15% | 8,312,172 |
| Mar 18, 2026 | 79.20 | 80.30 | 77.40 | 78.20 | 78.20 | - | 17,661,176 |
| Mar 17, 2026 | 77.80 | 78.40 | 77.00 | 78.20 | 78.20 | 1.56% | 17,562,388 |
| Mar 16, 2026 | 76.30 | 78.30 | 76.00 | 77.00 | 77.00 | 1.58% | 16,443,330 |
| Mar 13, 2026 | 76.80 | 78.90 | 75.60 | 75.80 | 75.80 | -1.69% | 54,812,430 |
| Mar 12, 2026 | 73.50 | 77.10 | 73.50 | 77.10 | 77.10 | 9.99% | 36,522,380 |
| Mar 11, 2026 | 69.90 | 70.60 | 69.70 | 70.10 | 70.10 | -0.28% | 5,244,666 |
| Mar 10, 2026 | 70.60 | 70.80 | 69.50 | 70.30 | 70.30 | 1.15% | 4,991,707 |
| Mar 9, 2026 | 68.10 | 70.10 | 67.90 | 69.50 | 69.50 | -2.11% | 10,910,254 |
| Mar 6, 2026 | 69.10 | 71.00 | 69.10 | 71.00 | 71.00 | 2.31% | 6,800,303 |
| Mar 5, 2026 | 69.60 | 70.10 | 69.10 | 69.40 | 69.40 | 1.31% | 5,256,065 |
| Mar 4, 2026 | 69.80 | 70.00 | 68.00 | 68.50 | 68.50 | -3.25% | 11,804,397 |
| Mar 3, 2026 | 72.00 | 72.20 | 70.30 | 70.80 | 70.80 | -1.53% | 8,742,467 |
| Mar 2, 2026 | 73.00 | 73.00 | 71.60 | 71.90 | 71.90 | -2.18% | 7,832,677 |
| Feb 26, 2026 | 73.10 | 74.20 | 72.80 | 73.50 | 73.50 | 0.55% | 25,179,620 |
| Feb 25, 2026 | 72.30 | 73.40 | 72.30 | 73.10 | 73.10 | 1.67% | 11,772,097 |
| Feb 24, 2026 | 70.90 | 71.90 | 70.90 | 71.90 | 71.90 | 1.41% | 10,074,607 |
| Feb 23, 2026 | 71.00 | 72.40 | 70.70 | 70.90 | 70.90 | 0.57% | 11,178,110 |
| Feb 11, 2026 | 70.40 | 70.90 | 69.60 | 70.50 | 70.50 | -0.28% | 8,173,468 |
| Feb 10, 2026 | 70.50 | 70.90 | 69.90 | 70.70 | 70.70 | 1.00% | 6,399,936 |
| Feb 9, 2026 | 71.20 | 71.20 | 69.90 | 70.00 | 70.00 | -0.43% | 5,412,547 |
| Feb 6, 2026 | 70.00 | 70.30 | 69.00 | 70.30 | 70.30 | 1.15% | 6,822,112 |
| Feb 5, 2026 | 69.60 | 70.40 | 69.40 | 69.50 | 69.50 | -0.14% | 4,834,457 |
| Feb 4, 2026 | 69.30 | 69.80 | 69.00 | 69.60 | 69.60 | 0.43% | 4,263,693 |
| Feb 3, 2026 | 70.60 | 70.90 | 69.00 | 69.30 | 69.30 | -0.86% | 7,416,009 |
| Feb 2, 2026 | 69.80 | 70.40 | 69.10 | 69.90 | 69.90 | 0.29% | 5,442,372 |
| Jan 30, 2026 | 70.10 | 70.10 | 69.10 | 69.70 | 69.70 | -0.57% | 8,010,812 |
| Jan 29, 2026 | 70.60 | 70.80 | 69.80 | 70.10 | 70.10 | -0.71% | 5,990,352 |
| Jan 28, 2026 | 70.80 | 70.90 | 70.00 | 70.60 | 70.60 | 0.43% | 7,120,105 |
| Jan 27, 2026 | 71.00 | 71.10 | 70.20 | 70.30 | 70.30 | -0.85% | 7,671,016 |
| Jan 26, 2026 | 71.00 | 71.30 | 70.40 | 70.90 | 70.90 | 1.00% | 11,658,086 |
| Jan 23, 2026 | 69.80 | 70.50 | 69.30 | 70.20 | 70.20 | 1.01% | 7,814,654 |
| Jan 22, 2026 | 69.20 | 69.60 | 68.80 | 69.50 | 69.50 | 1.46% | 7,436,795 |
| Jan 21, 2026 | 69.50 | 69.70 | 68.30 | 68.50 | 68.50 | -1.44% | 12,692,250 |
| Jan 20, 2026 | 70.80 | 71.00 | 69.40 | 69.50 | 69.50 | -1.84% | 9,612,528 |
| Jan 19, 2026 | 71.10 | 71.70 | 70.70 | 70.80 | 70.80 | -0.70% | 8,855,298 |
| Jan 16, 2026 | 71.50 | 71.80 | 70.90 | 71.30 | 71.30 | - | 7,445,885 |
| Jan 15, 2026 | 71.50 | 71.50 | 70.50 | 71.30 | 71.30 | -0.14% | 6,045,140 |
| Jan 14, 2026 | 70.80 | 71.50 | 70.20 | 71.40 | 71.40 | 1.71% | 8,311,944 |
| Jan 13, 2026 | 71.00 | 71.30 | 69.90 | 70.20 | 70.20 | -0.85% | 5,751,954 |