Pegavision Corporation (TPE:6491)
Taiwan · Delayed Price · Currency is TWD 281.50
+1.00 (0.36%)
At close: Dec 23, 2025
Pegavision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 281.00 | 284.50 | 280.00 | 281.50 | 281.50 | 0.36% | 162,674 |
| Dec 22, 2025 | 282.50 | 283.00 | 279.50 | 280.50 | 280.50 | -0.36% | 210,324 |
| Dec 19, 2025 | 278.50 | 282.50 | 278.50 | 281.50 | 281.50 | 1.26% | 97,936 |
| Dec 18, 2025 | 280.00 | 280.50 | 277.50 | 278.00 | 278.00 | -0.71% | 157,180 |
| Dec 17, 2025 | 283.50 | 284.50 | 279.50 | 280.00 | 280.00 | -0.71% | 282,587 |
| Dec 16, 2025 | 283.00 | 288.00 | 281.50 | 282.00 | 282.00 | -1.57% | 342,160 |
| Dec 15, 2025 | 285.50 | 286.50 | 283.00 | 286.50 | 286.50 | -0.52% | 132,054 |
| Dec 12, 2025 | 290.50 | 293.00 | 287.00 | 288.00 | 288.00 | -0.52% | 224,295 |
| Dec 11, 2025 | 289.00 | 292.00 | 287.50 | 289.50 | 289.50 | 0.35% | 247,780 |
| Dec 10, 2025 | 288.00 | 290.50 | 288.00 | 288.50 | 288.50 | -0.52% | 244,779 |
| Dec 9, 2025 | 292.50 | 293.50 | 289.00 | 290.00 | 290.00 | -0.85% | 375,546 |
| Dec 8, 2025 | 299.00 | 299.00 | 292.00 | 292.50 | 292.50 | -2.50% | 543,883 |
| Dec 5, 2025 | 305.00 | 305.00 | 299.00 | 300.00 | 300.00 | -1.64% | 413,790 |
| Dec 4, 2025 | 305.00 | 306.00 | 303.50 | 305.00 | 305.00 | - | 124,308 |
| Dec 3, 2025 | 307.00 | 307.00 | 303.00 | 305.00 | 305.00 | -0.97% | 244,747 |
| Dec 2, 2025 | 307.00 | 312.00 | 306.50 | 308.00 | 308.00 | 0.33% | 164,332 |
| Dec 1, 2025 | 309.00 | 310.50 | 305.50 | 307.00 | 307.00 | -1.13% | 144,472 |
| Nov 28, 2025 | 313.50 | 313.50 | 309.50 | 310.50 | 310.50 | -0.96% | 209,663 |
| Nov 27, 2025 | 315.50 | 316.00 | 311.50 | 313.50 | 313.50 | -0.16% | 141,816 |
| Nov 26, 2025 | 310.50 | 316.00 | 310.50 | 314.00 | 314.00 | 0.96% | 134,582 |
| Nov 25, 2025 | 310.00 | 311.50 | 308.00 | 311.00 | 311.00 | 0.97% | 142,456 |
| Nov 24, 2025 | 310.00 | 310.50 | 303.50 | 308.00 | 308.00 | 0.82% | 209,276 |
| Nov 21, 2025 | 310.50 | 310.50 | 302.00 | 305.50 | 305.50 | -3.17% | 271,639 |
| Nov 20, 2025 | 317.00 | 317.00 | 312.50 | 315.50 | 315.50 | 1.61% | 164,786 |
| Nov 19, 2025 | 316.50 | 316.50 | 310.50 | 310.50 | 310.50 | -1.90% | 203,367 |
| Nov 18, 2025 | 321.00 | 322.00 | 313.50 | 316.50 | 316.50 | -1.71% | 326,034 |
| Nov 17, 2025 | 330.50 | 330.50 | 320.00 | 322.00 | 322.00 | -2.57% | 285,408 |
| Nov 14, 2025 | 335.00 | 335.00 | 330.50 | 330.50 | 330.50 | -1.34% | 161,652 |
| Nov 13, 2025 | 339.00 | 339.00 | 333.00 | 335.00 | 335.00 | -1.33% | 219,112 |
| Nov 12, 2025 | 340.00 | 340.50 | 337.50 | 339.50 | 339.50 | - | 157,014 |
| Nov 11, 2025 | 336.50 | 342.50 | 336.50 | 339.50 | 339.50 | 1.04% | 268,897 |
| Nov 10, 2025 | 336.00 | 336.00 | 332.00 | 336.00 | 336.00 | - | 276,231 |
| Nov 7, 2025 | 335.00 | 339.00 | 333.50 | 336.00 | 336.00 | -0.44% | 166,657 |
| Nov 6, 2025 | 351.00 | 351.00 | 337.00 | 337.50 | 337.50 | -3.02% | 488,057 |
| Nov 5, 2025 | 343.00 | 348.00 | 340.00 | 348.00 | 348.00 | - | 446,838 |
| Nov 4, 2025 | 352.00 | 352.00 | 344.50 | 348.00 | 348.00 | -0.29% | 719,103 |
| Nov 3, 2025 | 349.00 | 352.50 | 341.00 | 349.00 | 349.00 | 2.50% | 857,804 |
| Oct 31, 2025 | 335.00 | 345.00 | 332.00 | 340.50 | 340.50 | 3.18% | 673,420 |
| Oct 30, 2025 | 324.00 | 334.50 | 324.00 | 330.00 | 330.00 | 2.64% | 1,176,214 |
| Oct 29, 2025 | 318.50 | 322.50 | 317.00 | 321.50 | 321.50 | 2.39% | 383,613 |
| Oct 28, 2025 | 319.00 | 319.50 | 311.50 | 314.00 | 314.00 | -3.53% | 809,337 |
| Oct 27, 2025 | 321.00 | 329.00 | 320.00 | 325.50 | 325.50 | 2.20% | 1,048,825 |
| Oct 23, 2025 | 315.50 | 319.00 | 314.50 | 318.50 | 318.50 | 0.47% | 208,935 |
| Oct 22, 2025 | 314.00 | 317.50 | 314.00 | 317.00 | 317.00 | 0.96% | 166,063 |
| Oct 21, 2025 | 307.50 | 317.50 | 307.50 | 314.00 | 314.00 | 2.61% | 516,952 |
| Oct 20, 2025 | 305.00 | 307.50 | 303.50 | 306.00 | 306.00 | 0.16% | 167,324 |
| Oct 17, 2025 | 306.00 | 308.00 | 303.50 | 305.50 | 305.50 | -0.16% | 103,906 |
| Oct 16, 2025 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 2.17% | 119,222 |
| Oct 15, 2025 | 303.00 | 303.00 | 299.00 | 299.50 | 299.50 | -0.83% | 231,059 |
| Oct 14, 2025 | 307.00 | 309.50 | 301.00 | 302.00 | 302.00 | -1.31% | 205,001 |