Pegatron Corporation (TPE:4938)
Taiwan · Delayed Price · Currency is TWD 69.80
-0.40 (-0.57%)
Sep 1, 2025, 9:44 AM CST
Pegatron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 71.20 | 71.30 | 70.20 | 70.20 | 70.20 | -0.57% | 4,390,665 |
| Aug 28, 2025 | 71.00 | 71.50 | 70.60 | 70.60 | 70.60 | 0.14% | 5,112,560 |
| Aug 27, 2025 | 70.30 | 71.20 | 70.30 | 70.50 | 70.50 | 0.28% | 3,722,780 |
| Aug 26, 2025 | 70.20 | 70.50 | 70.00 | 70.30 | 70.30 | -0.14% | 11,071,526 |
| Aug 25, 2025 | 70.10 | 70.60 | 69.70 | 70.40 | 70.40 | 1.29% | 4,655,170 |
| Aug 22, 2025 | 69.50 | 70.30 | 69.20 | 69.50 | 69.50 | - | 4,101,213 |
| Aug 21, 2025 | 69.70 | 70.30 | 69.50 | 69.50 | 69.50 | 0.72% | 5,347,145 |
| Aug 20, 2025 | 70.20 | 70.20 | 68.90 | 69.00 | 69.00 | -1.71% | 8,610,476 |
| Aug 19, 2025 | 70.70 | 71.00 | 70.20 | 70.20 | 70.20 | -0.57% | 9,312,903 |
| Aug 18, 2025 | 71.00 | 71.60 | 70.40 | 70.60 | 70.60 | -0.42% | 11,803,018 |
| Aug 15, 2025 | 71.70 | 71.70 | 70.40 | 70.90 | 70.90 | -1.53% | 11,436,957 |
| Aug 14, 2025 | 74.00 | 74.00 | 71.50 | 72.00 | 72.00 | -7.69% | 22,696,525 |
| Aug 13, 2025 | 79.70 | 80.10 | 78.00 | 78.00 | 78.00 | -1.39% | 4,545,398 |
| Aug 12, 2025 | 79.80 | 80.20 | 79.00 | 79.10 | 79.10 | -1.37% | 3,710,890 |
| Aug 11, 2025 | 80.10 | 80.60 | 79.70 | 80.20 | 80.20 | -0.87% | 3,585,032 |
| Aug 8, 2025 | 81.00 | 81.60 | 80.50 | 80.90 | 80.90 | -0.12% | 2,907,752 |
| Aug 7, 2025 | 81.00 | 81.50 | 81.00 | 81.00 | 81.00 | 0.25% | 3,009,990 |
| Aug 6, 2025 | 82.30 | 82.30 | 80.80 | 80.80 | 80.80 | -1.82% | 3,967,282 |
| Aug 5, 2025 | 81.00 | 82.80 | 80.80 | 82.30 | 82.30 | 1.98% | 7,690,337 |
| Aug 4, 2025 | 79.80 | 80.80 | 79.60 | 80.70 | 80.70 | 0.75% | 3,858,656 |
| Aug 1, 2025 | 79.70 | 80.40 | 78.70 | 80.10 | 80.10 | 0.12% | 3,063,639 |
| 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 |