Pegavision Corporation (TPE:6491)
Taiwan · Delayed Price · Currency is TWD 403.00
-8.50 (-2.07%)
Oct 8, 2026, 1:30 PM CST
Pegavision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 411.50 | 411.50 | 398.00 | 403.00 | 403.00 | -2.07% | 407,283 |
| Oct 7, 2026 | 402.00 | 421.00 | 402.00 | 411.50 | 411.50 | 3.78% | 619,088 |
| Oct 6, 2026 | 404.00 | 404.00 | 393.50 | 396.50 | 396.50 | -1.61% | 390,920 |
| Oct 5, 2026 | 421.50 | 423.00 | 399.50 | 403.00 | 403.00 | -4.95% | 681,330 |
| Oct 2, 2026 | 421.50 | 428.00 | 415.50 | 424.00 | 424.00 | 0.59% | 487,235 |
| Oct 1, 2026 | 413.00 | 421.50 | 409.00 | 421.50 | 421.50 | 2.06% | 654,214 |
| Sep 30, 2026 | 412.00 | 418.00 | 407.50 | 413.00 | 413.00 | 1.72% | 445,515 |
| Sep 29, 2026 | 402.00 | 406.00 | 399.50 | 406.00 | 406.00 | 1.00% | 213,667 |
| Sep 24, 2026 | 407.50 | 407.50 | 402.00 | 402.00 | 402.00 | -1.35% | 177,464 |
| Sep 23, 2026 | 405.00 | 407.50 | 400.00 | 407.50 | 407.50 | 0.87% | 167,889 |
| Sep 22, 2026 | 407.00 | 410.00 | 402.00 | 404.00 | 404.00 | -0.74% | 232,492 |
| Sep 21, 2026 | 395.00 | 411.00 | 394.00 | 407.00 | 407.00 | 2.78% | 690,487 |
| Sep 18, 2026 | 401.00 | 401.00 | 391.00 | 396.00 | 396.00 | -1.25% | 296,230 |
| Sep 17, 2026 | 392.50 | 401.00 | 391.00 | 401.00 | 401.00 | 2.04% | 505,905 |
| Sep 16, 2026 | 389.50 | 396.50 | 382.50 | 393.00 | 393.00 | 0.77% | 370,715 |
| Sep 15, 2026 | 378.00 | 395.00 | 376.50 | 390.00 | 390.00 | 2.23% | 590,199 |
| Sep 14, 2026 | 367.50 | 381.50 | 363.50 | 381.50 | 381.50 | 3.81% | 224,638 |
| Sep 11, 2026 | 366.00 | 369.00 | 359.00 | 367.50 | 367.50 | 0.27% | 274,414 |
| Sep 10, 2026 | 371.50 | 373.00 | 366.50 | 366.50 | 366.50 | -1.74% | 158,639 |
| Sep 9, 2026 | 375.00 | 375.00 | 371.00 | 373.00 | 373.00 | -0.80% | 138,631 |
| Sep 8, 2026 | 379.50 | 381.00 | 375.00 | 376.00 | 376.00 | -0.92% | 128,416 |
| Sep 7, 2026 | 388.00 | 388.00 | 377.00 | 379.50 | 379.50 | -1.43% | 200,324 |
| Sep 4, 2026 | 388.00 | 388.50 | 377.00 | 385.00 | 385.00 | 1.18% | 208,009 |
| Sep 3, 2026 | 396.00 | 396.00 | 380.00 | 380.50 | 380.50 | -3.43% | 583,589 |
| Sep 2, 2026 | 399.00 | 399.50 | 390.00 | 394.00 | 394.00 | -0.63% | 324,673 |
| Sep 1, 2026 | 392.00 | 409.50 | 388.00 | 396.50 | 396.50 | -0.75% | 945,537 |
| Aug 31, 2026 | 375.50 | 399.50 | 374.50 | 399.50 | 399.50 | 5.97% | 1,320,586 |
| Aug 28, 2026 | 375.00 | 378.50 | 370.00 | 377.00 | 377.00 | 0.53% | 274,528 |
| Aug 27, 2026 | 375.50 | 382.00 | 373.50 | 375.00 | 375.00 | -1.06% | 238,907 |
| Aug 26, 2026 | 371.50 | 379.00 | 368.50 | 379.00 | 379.00 | 1.74% | 195,782 |
| Aug 25, 2026 | 363.00 | 372.50 | 362.50 | 372.50 | 372.50 | 1.78% | 160,057 |
| Aug 24, 2026 | 372.50 | 372.50 | 364.00 | 366.00 | 366.00 | -1.61% | 199,776 |
| Aug 21, 2026 | 374.00 | 374.50 | 367.00 | 372.00 | 372.00 | -0.53% | 225,535 |
| Aug 20, 2026 | 379.50 | 390.00 | 372.50 | 374.00 | 374.00 | -0.40% | 834,881 |
| Aug 19, 2026 | 361.50 | 377.50 | 359.00 | 375.50 | 375.50 | 3.87% | 515,759 |
| Aug 18, 2026 | 363.00 | 365.00 | 358.00 | 361.50 | 361.50 | -0.55% | 226,198 |
| Aug 17, 2026 | 368.50 | 370.50 | 357.00 | 363.50 | 363.50 | -1.49% | 270,063 |
| Aug 14, 2026 | 372.50 | 378.00 | 368.00 | 369.00 | 369.00 | -0.27% | 374,678 |
| Aug 13, 2026 | 384.00 | 384.00 | 368.00 | 370.00 | 370.00 | -2.12% | 328,551 |
| Aug 12, 2026 | 383.00 | 386.50 | 374.00 | 378.00 | 378.00 | - | 477,483 |
| Aug 11, 2026 | 379.50 | 380.50 | 373.50 | 378.00 | 378.00 | -0.26% | 348,775 |
| Aug 10, 2026 | 375.00 | 379.00 | 368.00 | 379.00 | 379.00 | 1.61% | 542,542 |
| Aug 7, 2026 | 369.50 | 379.50 | 369.50 | 373.00 | 373.00 | 1.08% | 750,774 |
| Aug 6, 2026 | 380.00 | 381.00 | 369.00 | 379.00 | 369.01 | - | 816,654 |
| Aug 5, 2026 | 365.50 | 387.00 | 365.50 | 379.00 | 369.01 | 3.69% | 1,034,648 |
| Aug 4, 2026 | 351.00 | 371.50 | 351.00 | 365.50 | 355.86 | 2.67% | 856,331 |
| Aug 3, 2026 | 336.00 | 356.00 | 331.00 | 356.00 | 346.61 | 9.88% | 833,512 |
| Jul 31, 2026 | 329.00 | 341.00 | 324.00 | 324.00 | 315.46 | 0.78% | 1,388,059 |
| Jul 30, 2026 | 317.50 | 324.00 | 314.00 | 321.50 | 313.02 | -0.16% | 485,800 |
| Jul 29, 2026 | 325.00 | 330.00 | 309.00 | 322.00 | 313.51 | -0.46% | 564,631 |