Pegavision Corporation (TPE:6491)
Taiwan · Delayed Price · Currency is TWD 314.50
-4.00 (-1.26%)
Sep 1, 2025, 9:47 AM CST
Pegavision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 323.00 | 323.50 | 318.00 | 318.50 | 318.50 | -1.09% | 210,031 |
| Aug 28, 2025 | 317.50 | 323.50 | 317.50 | 322.00 | 322.00 | 1.42% | 484,241 |
| Aug 27, 2025 | 318.00 | 320.00 | 317.00 | 317.50 | 317.50 | - | 131,501 |
| Aug 26, 2025 | 317.00 | 319.50 | 316.50 | 317.50 | 317.50 | -0.31% | 164,837 |
| Aug 25, 2025 | 317.00 | 319.50 | 316.50 | 318.50 | 318.50 | 0.63% | 155,734 |
| Aug 22, 2025 | 314.00 | 318.00 | 312.00 | 316.50 | 316.50 | 0.48% | 198,965 |
| Aug 21, 2025 | 310.50 | 316.00 | 310.50 | 315.00 | 315.00 | 1.45% | 74,444 |
| Aug 20, 2025 | 315.00 | 316.00 | 310.00 | 310.50 | 310.50 | -1.74% | 247,169 |
| Aug 19, 2025 | 317.50 | 319.00 | 315.50 | 316.00 | 316.00 | -0.47% | 155,450 |
| Aug 18, 2025 | 322.50 | 323.00 | 316.00 | 317.50 | 317.50 | -1.55% | 316,479 |
| Aug 15, 2025 | 322.50 | 325.00 | 319.00 | 322.50 | 322.50 | 0.31% | 329,145 |
| Aug 14, 2025 | 318.00 | 323.00 | 317.50 | 321.50 | 321.50 | 1.26% | 452,479 |
| Aug 13, 2025 | 319.50 | 322.50 | 317.00 | 317.50 | 317.50 | 0.16% | 389,167 |
| Aug 12, 2025 | 314.00 | 318.50 | 312.50 | 317.00 | 317.00 | 1.44% | 420,955 |
| Aug 11, 2025 | 317.50 | 317.50 | 311.50 | 312.50 | 312.50 | -1.73% | 465,473 |
| Aug 8, 2025 | 315.00 | 318.00 | 314.00 | 318.00 | 318.00 | 1.44% | 300,022 |
| Aug 7, 2025 | 316.00 | 317.00 | 313.00 | 313.50 | 313.50 | -0.32% | 254,300 |
| Aug 6, 2025 | 321.00 | 321.00 | 314.00 | 314.50 | 314.50 | -2.02% | 365,530 |
| Aug 5, 2025 | 317.00 | 321.50 | 315.50 | 321.00 | 321.00 | 2.07% | 699,413 |
| Aug 4, 2025 | 311.00 | 316.50 | 309.50 | 314.50 | 314.50 | 2.61% | 398,884 |
| Aug 1, 2025 | 304.50 | 309.00 | 302.50 | 306.50 | 306.50 | -0.49% | 231,162 |
| Jul 31, 2025 | 309.50 | 318.00 | 306.00 | 308.00 | 308.00 | -0.16% | 470,333 |
| Jul 30, 2025 | 317.00 | 317.00 | 308.00 | 308.50 | 308.50 | -2.37% | 455,211 |
| Jul 29, 2025 | 319.50 | 319.50 | 315.00 | 316.00 | 316.00 | -1.71% | 486,086 |
| Jul 28, 2025 | 321.50 | 322.50 | 317.00 | 321.50 | 321.50 | - | 409,553 |
| Jul 25, 2025 | 316.00 | 322.00 | 314.00 | 321.50 | 321.50 | 1.10% | 815,507 |
| Jul 24, 2025 | 310.00 | 319.50 | 304.50 | 318.00 | 318.00 | 3.58% | 1,386,967 |
| Jul 23, 2025 | 301.00 | 311.00 | 299.00 | 307.00 | 307.00 | 1.99% | 588,244 |
| Jul 22, 2025 | 303.50 | 303.50 | 298.00 | 301.00 | 301.00 | 0.33% | 182,253 |
| Jul 21, 2025 | 301.00 | 304.50 | 298.50 | 300.00 | 300.00 | -0.33% | 229,890 |
| Jul 18, 2025 | 303.50 | 303.50 | 298.00 | 301.00 | 301.00 | 0.17% | 246,906 |
| Jul 17, 2025 | 297.50 | 301.50 | 296.00 | 300.50 | 300.50 | 1.18% | 243,849 |
| Jul 16, 2025 | 295.00 | 297.00 | 293.50 | 297.00 | 297.00 | 1.02% | 235,551 |
| Jul 15, 2025 | 295.00 | 297.50 | 294.00 | 294.00 | 294.00 | - | 127,263 |
| Jul 14, 2025 | 306.50 | 306.50 | 294.00 | 294.00 | 294.00 | -3.45% | 287,478 |
| Jul 11, 2025 | 298.00 | 305.00 | 296.50 | 304.50 | 304.50 | 2.18% | 173,552 |
| Jul 10, 2025 | 297.50 | 299.00 | 293.50 | 298.00 | 298.00 | 0.85% | 138,026 |
| Jul 9, 2025 | 292.50 | 297.00 | 292.50 | 295.50 | 295.50 | 0.85% | 107,408 |
| Jul 8, 2025 | 297.50 | 297.50 | 290.00 | 293.00 | 293.00 | -1.01% | 225,970 |
| Jul 7, 2025 | 300.50 | 300.50 | 296.00 | 296.00 | 296.00 | -1.50% | 137,261 |
| Jul 4, 2025 | 306.00 | 306.00 | 300.00 | 300.50 | 300.50 | -1.80% | 89,113 |
| Jul 3, 2025 | 304.00 | 306.50 | 302.00 | 306.00 | 306.00 | 0.99% | 157,411 |
| Jul 2, 2025 | 302.00 | 306.00 | 302.00 | 303.00 | 303.00 | - | 118,010 |
| Jul 1, 2025 | 300.50 | 304.50 | 300.00 | 303.00 | 303.00 | 2.02% | 155,590 |
| Jun 30, 2025 | 303.00 | 303.00 | 297.00 | 297.00 | 297.00 | -1.98% | 104,577 |
| Jun 27, 2025 | 302.00 | 303.00 | 300.00 | 303.00 | 303.00 | 0.17% | 105,413 |
| Jun 26, 2025 | 301.00 | 305.00 | 299.50 | 302.50 | 302.50 | 0.50% | 126,554 |
| Jun 25, 2025 | 302.00 | 302.00 | 298.00 | 301.00 | 301.00 | 0.84% | 153,065 |
| Jun 24, 2025 | 298.00 | 300.00 | 295.00 | 298.50 | 298.50 | 1.88% | 97,261 |
| Jun 23, 2025 | 290.00 | 293.00 | 290.00 | 293.00 | 293.00 | -1.18% | 96,955 |