Pegatron Corporation (TPE:4938)
Taiwan · Delayed Price · Currency is TWD 89.50
+1.10 (1.24%)
Aug 5, 2026, 1:30 PM CST
Pegatron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 89.30 | 91.20 | 89.30 | 89.60 | 89.60 | 1.36% | 13,190,471 |
| Aug 4, 2026 | 85.20 | 89.40 | 85.20 | 88.40 | 88.40 | 2.08% | 15,092,982 |
| Aug 3, 2026 | 83.00 | 87.40 | 82.80 | 86.60 | 86.60 | 2.61% | 12,895,526 |
| Jul 31, 2026 | 83.60 | 84.80 | 83.00 | 84.40 | 84.40 | 4.84% | 14,187,557 |
| Jul 30, 2026 | 81.10 | 81.50 | 79.10 | 80.50 | 80.50 | -1.83% | 11,096,830 |
| Jul 29, 2026 | 84.20 | 85.10 | 80.30 | 82.00 | 82.00 | -1.44% | 10,809,853 |
| Jul 28, 2026 | 86.00 | 86.50 | 82.90 | 83.20 | 83.20 | -4.81% | 7,968,081 |
| Jul 27, 2026 | 89.40 | 89.40 | 86.60 | 87.40 | 87.40 | -1.13% | 12,609,475 |
| Jul 24, 2026 | 87.20 | 90.40 | 87.00 | 88.40 | 88.40 | 1.38% | 20,105,535 |
| Jul 23, 2026 | 84.70 | 90.40 | 84.70 | 87.20 | 87.20 | 3.32% | 29,041,280 |
| Jul 22, 2026 | 83.00 | 85.40 | 83.00 | 84.40 | 84.40 | 1.93% | 15,817,730 |
| Jul 21, 2026 | 80.50 | 83.40 | 80.50 | 82.80 | 82.80 | 3.50% | 9,539,662 |
| Jul 20, 2026 | 82.90 | 83.20 | 80.00 | 80.00 | 80.00 | -2.68% | 11,784,250 |
| Jul 17, 2026 | 82.30 | 83.70 | 82.10 | 82.20 | 82.20 | -1.20% | 15,671,687 |
| Jul 16, 2026 | 82.80 | 83.30 | 81.90 | 83.20 | 83.20 | 0.60% | 9,253,678 |
| Jul 15, 2026 | 82.50 | 83.00 | 81.80 | 82.70 | 82.70 | 0.73% | 6,180,822 |
| Jul 14, 2026 | 83.70 | 83.70 | 80.60 | 82.10 | 82.10 | -0.61% | 8,918,590 |
| Jul 13, 2026 | 84.00 | 84.00 | 82.20 | 82.60 | 82.60 | -0.12% | 7,876,770 |
| Jul 9, 2026 | 84.20 | 84.50 | 82.70 | 82.70 | 82.70 | -1.31% | 5,734,372 |
| Jul 8, 2026 | 83.70 | 84.30 | 82.10 | 83.80 | 83.80 | 1.82% | 8,457,923 |
| Jul 7, 2026 | 84.60 | 84.80 | 82.10 | 82.30 | 82.30 | -2.60% | 8,561,130 |
| Jul 6, 2026 | 83.80 | 85.80 | 83.60 | 84.50 | 84.50 | 1.08% | 14,528,176 |
| Jul 3, 2026 | 82.50 | 84.20 | 82.50 | 83.60 | 83.60 | 0.48% | 8,988,002 |
| Jul 2, 2026 | 82.00 | 83.60 | 82.00 | 83.20 | 83.20 | 0.73% | 9,723,742 |
| Jul 1, 2026 | 84.20 | 85.10 | 82.20 | 82.60 | 82.60 | -1.43% | 10,234,331 |
| Jun 30, 2026 | 83.70 | 84.50 | 81.80 | 83.80 | 83.80 | 1.95% | 18,448,786 |
| Jun 29, 2026 | 82.00 | 85.70 | 81.60 | 82.20 | 82.20 | 1.48% | 26,382,148 |
| Jun 26, 2026 | 86.00 | 86.00 | 80.70 | 81.00 | 81.00 | -5.81% | 23,506,778 |
| Jun 25, 2026 | 84.00 | 89.40 | 83.00 | 86.00 | 86.00 | 2.38% | 37,471,685 |
| Jun 24, 2026 | 80.30 | 84.50 | 80.10 | 84.00 | 84.00 | 4.48% | 24,050,446 |
| Jun 23, 2026 | 82.60 | 82.60 | 80.10 | 80.40 | 80.40 | -1.95% | 17,179,673 |
| Jun 22, 2026 | 83.80 | 84.60 | 82.00 | 82.00 | 82.00 | -1.09% | 22,605,594 |
| Jun 18, 2026 | 83.80 | 86.60 | 82.90 | 82.90 | 82.90 | -0.12% | 26,478,207 |
| Jun 17, 2026 | 82.90 | 83.20 | 81.00 | 83.00 | 83.00 | - | 20,911,923 |
| Jun 16, 2026 | 84.50 | 84.80 | 82.30 | 83.00 | 83.00 | -0.60% | 24,494,240 |
| Jun 15, 2026 | 87.00 | 90.00 | 83.40 | 83.50 | 83.50 | -6.28% | 67,091,320 |
| Jun 12, 2026 | 96.00 | 97.00 | 93.10 | 93.10 | 89.09 | -2.41% | 23,486,330 |
| Jun 11, 2026 | 96.10 | 96.60 | 93.80 | 95.40 | 91.29 | 0.63% | 30,841,500 |
| Jun 10, 2026 | 93.00 | 99.40 | 92.40 | 94.80 | 90.72 | -0.32% | 40,678,320 |
| Jun 9, 2026 | 91.20 | 97.50 | 89.30 | 95.10 | 91.00 | 3.26% | 34,210,579 |
| Jun 8, 2026 | 89.00 | 94.50 | 87.60 | 92.10 | 88.13 | -4.95% | 37,235,560 |
| Jun 5, 2026 | 97.00 | 97.40 | 91.30 | 96.90 | 92.73 | -0.10% | 37,870,820 |
| Jun 4, 2026 | 101.00 | 101.00 | 95.60 | 97.00 | 92.82 | -1.52% | 45,248,350 |
| Jun 3, 2026 | 100.00 | 102.50 | 96.90 | 98.50 | 94.26 | 0.72% | 57,606,260 |
| Jun 2, 2026 | 92.00 | 99.50 | 90.80 | 97.80 | 93.59 | 7.24% | 62,079,510 |
| Jun 1, 2026 | 92.00 | 92.10 | 89.50 | 91.20 | 87.27 | 3.05% | 38,114,480 |
| May 29, 2026 | 85.50 | 89.40 | 85.30 | 88.50 | 84.69 | 6.12% | 37,937,430 |
| May 28, 2026 | 82.50 | 84.40 | 82.50 | 83.40 | 79.81 | 1.58% | 16,399,170 |
| May 27, 2026 | 81.80 | 83.30 | 81.40 | 82.10 | 78.56 | 0.86% | 13,465,420 |
| May 26, 2026 | 81.80 | 82.50 | 80.70 | 81.40 | 77.89 | 0.25% | 8,234,361 |