Pegatron Corporation (TPE:4938)
Taiwan · Delayed Price · Currency is TWD 103.50
-1.50 (-1.43%)
Oct 22, 2026, 2:39 PM CST
Pegatron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 107.00 | 108.00 | 102.50 | 103.50 | 103.50 | -1.43% | 12,496,789 |
| Oct 21, 2026 | 107.50 | 114.00 | 104.50 | 105.00 | 105.00 | - | 29,515,747 |
| Oct 20, 2026 | 100.50 | 106.50 | 100.50 | 105.00 | 105.00 | 2.94% | 19,624,855 |
| Oct 19, 2026 | 100.50 | 102.50 | 100.00 | 102.00 | 102.00 | - | 15,630,117 |
| Oct 16, 2026 | 98.80 | 103.00 | 98.80 | 102.00 | 102.00 | 3.98% | 18,469,510 |
| Oct 15, 2026 | 97.50 | 99.40 | 96.00 | 98.10 | 98.10 | -1.90% | 25,560,859 |
| Oct 14, 2026 | 102.00 | 103.00 | 99.30 | 100.00 | 100.00 | -2.44% | 24,201,369 |
| Oct 13, 2026 | 99.60 | 105.00 | 97.80 | 102.50 | 102.50 | 3.96% | 76,210,240 |
| Oct 12, 2026 | 95.00 | 98.60 | 94.90 | 98.60 | 98.60 | 9.92% | 50,180,682 |
| Oct 8, 2026 | 89.40 | 90.10 | 89.40 | 89.70 | 89.70 | -0.33% | 4,938,548 |
| Oct 7, 2026 | 90.00 | 90.10 | 89.30 | 90.00 | 90.00 | - | 3,359,078 |
| Oct 6, 2026 | 89.50 | 90.30 | 89.10 | 90.00 | 90.00 | 1.47% | 5,831,639 |
| Oct 5, 2026 | 90.10 | 90.30 | 88.70 | 88.70 | 88.70 | -0.56% | 4,424,512 |
| Oct 2, 2026 | 90.80 | 90.90 | 89.10 | 89.20 | 89.20 | -1.11% | 4,521,969 |
| Oct 1, 2026 | 90.10 | 90.20 | 89.20 | 90.20 | 90.20 | 0.45% | 6,887,853 |
| Sep 30, 2026 | 91.60 | 91.80 | 89.80 | 89.80 | 89.80 | -1.10% | 11,785,297 |
| Sep 29, 2026 | 91.80 | 95.00 | 90.80 | 90.80 | 90.80 | -0.55% | 11,561,261 |
| Sep 24, 2026 | 90.30 | 91.90 | 90.20 | 91.30 | 91.30 | - | 7,881,615 |
| Sep 23, 2026 | 91.00 | 92.00 | 89.80 | 91.30 | 91.30 | 1.44% | 9,342,095 |
| Sep 22, 2026 | 91.00 | 91.00 | 89.60 | 90.00 | 90.00 | -0.88% | 8,368,084 |
| Sep 21, 2026 | 90.30 | 90.80 | 89.50 | 90.80 | 90.80 | 0.55% | 5,929,045 |
| Sep 18, 2026 | 91.00 | 91.30 | 89.70 | 90.30 | 90.30 | -0.11% | 9,039,950 |
| Sep 17, 2026 | 89.10 | 90.40 | 89.10 | 90.40 | 90.40 | 1.57% | 7,274,528 |
| Sep 16, 2026 | 88.70 | 89.00 | 88.30 | 89.00 | 89.00 | 0.79% | 6,698,604 |
| Sep 15, 2026 | 90.60 | 90.60 | 88.30 | 88.30 | 88.30 | -2.11% | 7,402,017 |
| Sep 14, 2026 | 90.60 | 91.20 | 89.50 | 90.20 | 90.20 | -0.88% | 4,745,706 |
| Sep 11, 2026 | 90.00 | 91.60 | 89.60 | 91.00 | 91.00 | - | 6,247,357 |
| Sep 10, 2026 | 90.60 | 91.30 | 89.90 | 91.00 | 91.00 | -0.11% | 5,688,311 |
| Sep 9, 2026 | 91.90 | 92.40 | 91.10 | 91.10 | 91.10 | -0.65% | 6,489,639 |
| Sep 8, 2026 | 92.70 | 92.80 | 90.10 | 91.70 | 91.70 | -2.03% | 11,768,390 |
| Sep 7, 2026 | 95.60 | 95.60 | 91.60 | 93.60 | 93.60 | -1.89% | 12,701,722 |
| Sep 4, 2026 | 91.50 | 95.50 | 91.10 | 95.40 | 95.40 | 5.53% | 18,644,249 |
| Sep 3, 2026 | 92.00 | 92.90 | 89.90 | 90.40 | 90.40 | -1.42% | 9,098,623 |
| Sep 2, 2026 | 91.00 | 92.40 | 90.80 | 91.70 | 91.70 | 0.77% | 6,619,109 |
| Sep 1, 2026 | 90.60 | 92.30 | 90.10 | 91.00 | 91.00 | -0.11% | 8,007,243 |
| Aug 31, 2026 | 88.00 | 91.90 | 87.70 | 91.10 | 91.10 | 2.94% | 20,721,773 |
| Aug 28, 2026 | 89.60 | 90.00 | 88.50 | 88.50 | 88.50 | -1.01% | 6,515,496 |
| Aug 27, 2026 | 90.00 | 90.20 | 89.00 | 89.40 | 89.40 | 0.11% | 4,099,792 |
| Aug 26, 2026 | 88.70 | 89.80 | 88.10 | 89.30 | 89.30 | 0.56% | 6,068,292 |
| Aug 25, 2026 | 89.20 | 89.50 | 87.30 | 88.80 | 88.80 | -0.56% | 6,583,531 |
| Aug 24, 2026 | 88.70 | 89.90 | 88.60 | 89.30 | 89.30 | 0.79% | 4,123,757 |
| Aug 21, 2026 | 89.10 | 89.10 | 87.80 | 88.60 | 88.60 | -1.23% | 7,860,023 |
| Aug 20, 2026 | 91.00 | 91.00 | 88.50 | 89.70 | 89.70 | 0.34% | 8,079,314 |
| Aug 19, 2026 | 90.00 | 90.00 | 88.00 | 89.40 | 89.40 | -1.76% | 9,959,075 |
| Aug 18, 2026 | 89.90 | 91.00 | 87.40 | 91.00 | 91.00 | 0.78% | 13,164,912 |
| Aug 17, 2026 | 94.20 | 94.80 | 88.20 | 90.30 | 90.30 | -4.75% | 23,225,837 |
| Aug 14, 2026 | 95.30 | 97.00 | 93.70 | 94.80 | 94.80 | - | 20,999,055 |
| Aug 13, 2026 | 93.60 | 100.50 | 93.50 | 94.80 | 94.80 | 3.72% | 66,786,865 |
| Aug 12, 2026 | 88.90 | 91.50 | 88.90 | 91.40 | 91.40 | 2.70% | 15,676,728 |
| Aug 11, 2026 | 87.50 | 89.00 | 84.70 | 89.00 | 89.00 | -0.56% | 12,172,117 |