Pegavision Corporation (TPE:6491)
Taiwan · Delayed Price · Currency is TWD 294.50
+5.00 (1.73%)
May 15, 2026, 1:30 PM CST
Pegavision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 292.00 | 299.00 | 292.00 | 294.50 | 294.50 | 1.73% | 739,286 |
| 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 |
| May 6, 2026 | 281.50 | 285.00 | 278.50 | 281.50 | 281.50 | 1.08% | 545,010 |
| May 5, 2026 | 282.00 | 282.50 | 278.00 | 278.50 | 278.50 | -0.18% | 377,734 |
| May 4, 2026 | 284.00 | 285.00 | 278.50 | 279.00 | 279.00 | -0.18% | 453,792 |
| Apr 30, 2026 | 282.00 | 283.50 | 279.50 | 279.50 | 279.50 | -0.71% | 285,523 |
| Apr 29, 2026 | 282.00 | 282.50 | 280.00 | 281.50 | 281.50 | -0.18% | 317,417 |
| Apr 28, 2026 | 286.50 | 286.50 | 281.50 | 282.00 | 282.00 | -1.57% | 338,242 |
| Apr 27, 2026 | 284.00 | 288.00 | 280.50 | 286.50 | 286.50 | 1.06% | 285,894 |
| Apr 24, 2026 | 286.50 | 289.50 | 281.50 | 283.50 | 283.50 | -0.87% | 284,309 |
| Apr 23, 2026 | 287.50 | 290.50 | 280.00 | 286.00 | 286.00 | -0.52% | 524,303 |
| Apr 22, 2026 | 282.00 | 288.50 | 279.00 | 287.50 | 287.50 | 1.41% | 547,971 |
| Apr 21, 2026 | 289.00 | 289.00 | 281.00 | 283.50 | 283.50 | -1.56% | 547,277 |
| Apr 20, 2026 | 293.00 | 294.50 | 287.00 | 288.00 | 288.00 | -1.87% | 321,277 |
| Apr 17, 2026 | 296.00 | 297.50 | 292.00 | 293.50 | 293.50 | -0.34% | 477,786 |
| Apr 16, 2026 | 292.50 | 294.50 | 289.50 | 294.50 | 294.50 | 1.03% | 377,967 |
| Apr 15, 2026 | 292.00 | 292.00 | 288.00 | 291.50 | 291.50 | 1.04% | 341,979 |
| Apr 14, 2026 | 286.50 | 292.00 | 286.00 | 288.50 | 288.50 | 0.87% | 521,910 |
| Apr 13, 2026 | 289.00 | 289.00 | 284.50 | 286.00 | 286.00 | -0.35% | 211,956 |
| Apr 10, 2026 | 294.50 | 298.00 | 287.00 | 287.00 | 287.00 | -2.05% | 418,633 |
| Apr 9, 2026 | 294.50 | 296.50 | 291.50 | 293.00 | 293.00 | - | 468,317 |
| Apr 8, 2026 | 293.50 | 294.50 | 287.50 | 293.00 | 293.00 | 0.86% | 400,569 |
| Apr 7, 2026 | 290.50 | 296.00 | 289.00 | 290.50 | 290.50 | 0.17% | 503,863 |
| Apr 2, 2026 | 284.00 | 290.00 | 281.50 | 290.00 | 290.00 | 3.02% | 471,160 |
| Apr 1, 2026 | 279.50 | 282.00 | 277.50 | 281.50 | 281.50 | 1.62% | 194,716 |
| Mar 31, 2026 | 281.50 | 281.50 | 274.00 | 277.00 | 277.00 | -1.07% | 285,363 |
| Mar 30, 2026 | 276.00 | 281.00 | 276.00 | 280.00 | 280.00 | 0.18% | 247,029 |
| Mar 27, 2026 | 276.00 | 281.00 | 276.00 | 279.50 | 279.50 | 0.36% | 220,746 |
| Mar 26, 2026 | 281.00 | 281.00 | 276.50 | 278.50 | 278.50 | - | 250,946 |
| Mar 25, 2026 | 288.00 | 288.00 | 278.50 | 278.50 | 278.50 | -2.11% | 448,023 |
| Mar 24, 2026 | 284.00 | 287.00 | 281.00 | 284.50 | 284.50 | 1.61% | 539,843 |
| Mar 23, 2026 | 274.50 | 281.50 | 274.00 | 280.00 | 280.00 | -0.36% | 306,179 |
| Mar 20, 2026 | 274.50 | 283.00 | 273.50 | 281.00 | 281.00 | 2.37% | 566,835 |
| Mar 19, 2026 | 281.00 | 281.00 | 274.00 | 274.50 | 274.50 | -2.14% | 558,404 |
| Mar 18, 2026 | 285.50 | 286.50 | 280.00 | 280.50 | 280.50 | -0.88% | 230,158 |
| Mar 17, 2026 | 283.50 | 285.50 | 282.00 | 283.00 | 283.00 | 1.43% | 187,860 |
| Mar 16, 2026 | 278.00 | 282.50 | 277.00 | 279.00 | 279.00 | 0.36% | 138,987 |
| Mar 13, 2026 | 277.00 | 279.50 | 275.00 | 278.00 | 278.00 | -0.71% | 132,497 |
| Mar 12, 2026 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | -0.36% | 140,767 |
| Mar 11, 2026 | 281.00 | 284.50 | 281.00 | 281.00 | 281.00 | 0.36% | 89,972 |
| Mar 10, 2026 | 282.00 | 282.50 | 278.50 | 280.00 | 280.00 | 1.08% | 172,160 |
| Mar 9, 2026 | 275.00 | 278.50 | 270.50 | 277.00 | 277.00 | -1.95% | 353,811 |
| Mar 6, 2026 | 282.50 | 285.00 | 281.00 | 282.50 | 282.50 | -1.05% | 110,772 |
| Mar 5, 2026 | 285.00 | 286.00 | 280.00 | 285.50 | 285.50 | 2.88% | 213,264 |
| Mar 4, 2026 | 282.50 | 283.50 | 277.00 | 277.50 | 277.50 | -2.97% | 444,981 |