Pegavision Corporation (TPE:6491)
Taiwan · Delayed Price · Currency is TWD 335.00
-24.50 (-6.82%)
Jul 17, 2026, 1:30 PM CST
Pegavision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 353.00 | 356.50 | 333.00 | 334.50 | 334.50 | -6.95% | 556,390 |
| Jul 16, 2026 | 367.00 | 367.00 | 356.50 | 359.50 | 359.50 | -1.51% | 369,580 |
| Jul 15, 2026 | 358.00 | 365.00 | 354.50 | 365.00 | 365.00 | 2.10% | 375,080 |
| Jul 14, 2026 | 367.50 | 367.50 | 350.00 | 357.50 | 357.50 | -2.19% | 763,524 |
| Jul 13, 2026 | 375.00 | 376.50 | 362.00 | 365.50 | 365.50 | -2.53% | 611,546 |
| Jul 9, 2026 | 381.50 | 382.00 | 373.00 | 375.00 | 375.00 | - | 533,735 |
| Jul 8, 2026 | 386.50 | 386.50 | 371.00 | 375.00 | 375.00 | -0.79% | 709,962 |
| Jul 7, 2026 | 374.50 | 387.00 | 374.50 | 378.00 | 378.00 | 1.07% | 1,218,132 |
| Jul 6, 2026 | 375.00 | 390.00 | 373.50 | 374.00 | 374.00 | 0.40% | 2,037,848 |
| Jul 3, 2026 | 347.00 | 381.50 | 346.50 | 372.50 | 372.50 | 7.35% | 4,291,222 |
| Jul 2, 2026 | 337.50 | 349.50 | 337.50 | 347.00 | 347.00 | 2.06% | 608,521 |
| Jul 1, 2026 | 348.50 | 353.00 | 336.00 | 340.00 | 340.00 | -1.45% | 713,937 |
| Jun 30, 2026 | 335.50 | 345.00 | 330.00 | 345.00 | 345.00 | 4.23% | 975,032 |
| Jun 29, 2026 | 322.00 | 332.00 | 322.00 | 331.00 | 331.00 | 2.80% | 639,485 |
| Jun 26, 2026 | 325.00 | 325.00 | 319.00 | 322.00 | 322.00 | -0.92% | 210,915 |
| Jun 25, 2026 | 329.00 | 330.00 | 323.00 | 325.00 | 325.00 | -0.31% | 192,264 |
| Jun 24, 2026 | 322.00 | 327.00 | 322.00 | 326.00 | 326.00 | 0.15% | 413,436 |
| Jun 23, 2026 | 328.00 | 329.00 | 325.00 | 325.50 | 325.50 | -0.46% | 223,884 |
| Jun 22, 2026 | 332.00 | 332.50 | 323.50 | 327.00 | 327.00 | -0.15% | 292,323 |
| Jun 18, 2026 | 315.00 | 328.50 | 314.00 | 327.50 | 327.50 | 5.14% | 749,542 |
| Jun 17, 2026 | 314.00 | 316.50 | 310.00 | 311.50 | 311.50 | 0.16% | 311,834 |
| Jun 16, 2026 | 315.50 | 315.50 | 307.00 | 311.00 | 311.00 | - | 447,048 |
| Jun 15, 2026 | 319.50 | 320.00 | 310.00 | 311.00 | 311.00 | -2.05% | 584,232 |
| Jun 12, 2026 | 327.50 | 327.50 | 316.00 | 317.50 | 317.50 | -1.85% | 478,766 |
| Jun 11, 2026 | 325.00 | 326.50 | 319.50 | 323.50 | 323.50 | -0.77% | 495,633 |
| Jun 10, 2026 | 327.00 | 331.00 | 325.00 | 326.00 | 326.00 | -0.91% | 583,408 |
| Jun 9, 2026 | 318.50 | 329.00 | 318.50 | 329.00 | 329.00 | 2.81% | 323,759 |
| Jun 8, 2026 | 307.00 | 320.00 | 307.00 | 320.00 | 320.00 | -1.39% | 661,467 |
| Jun 5, 2026 | 331.00 | 331.00 | 323.50 | 324.50 | 324.50 | -1.07% | 451,529 |
| Jun 4, 2026 | 324.00 | 330.00 | 322.50 | 328.00 | 328.00 | 0.92% | 591,245 |
| Jun 3, 2026 | 330.50 | 330.50 | 323.00 | 325.00 | 325.00 | 0.15% | 543,231 |
| Jun 2, 2026 | 325.00 | 325.00 | 320.00 | 324.50 | 324.50 | 0.62% | 338,388 |
| Jun 1, 2026 | 323.50 | 323.50 | 315.50 | 322.50 | 322.50 | 0.31% | 364,847 |
| May 29, 2026 | 320.50 | 326.00 | 320.00 | 321.50 | 321.50 | 0.78% | 388,140 |
| May 28, 2026 | 325.00 | 325.00 | 315.00 | 319.00 | 319.00 | -1.85% | 495,817 |
| May 27, 2026 | 325.00 | 327.00 | 318.00 | 325.00 | 325.00 | - | 775,508 |
| May 26, 2026 | 310.00 | 326.50 | 310.00 | 325.00 | 325.00 | 5.69% | 1,502,273 |
| May 25, 2026 | 309.00 | 309.00 | 304.50 | 307.50 | 307.50 | -0.16% | 703,378 |
| May 22, 2026 | 307.00 | 309.00 | 305.00 | 308.00 | 308.00 | 0.33% | 440,125 |
| May 21, 2026 | 302.00 | 307.50 | 300.00 | 307.00 | 307.00 | 1.32% | 616,614 |
| May 20, 2026 | 305.00 | 305.00 | 301.00 | 303.00 | 303.00 | -0.82% | 636,493 |
| May 19, 2026 | 295.50 | 313.00 | 294.50 | 305.50 | 305.50 | 4.27% | 1,998,605 |
| May 18, 2026 | 294.50 | 294.50 | 289.50 | 293.00 | 293.00 | -0.51% | 305,106 |
| May 15, 2026 | 292.00 | 299.00 | 292.00 | 294.50 | 294.50 | 1.73% | 739,347 |
| May 14, 2026 | 286.50 | 289.50 | 286.00 | 289.50 | 289.50 | 1.58% | 426,579 |
| May 13, 2026 | 284.50 | 287.50 | 283.50 | 285.00 | 285.00 | -0.87% | 390,375 |
| May 12, 2026 | 285.50 | 287.50 | 283.50 | 287.50 | 287.50 | 0.70% | 285,552 |
| May 11, 2026 | 286.00 | 288.00 | 284.00 | 285.50 | 285.50 | 0.88% | 461,959 |
| May 8, 2026 | 281.50 | 285.50 | 280.00 | 283.00 | 283.00 | -0.35% | 361,759 |
| May 7, 2026 | 286.00 | 286.50 | 280.50 | 284.00 | 284.00 | 0.89% | 312,316 |