Pegavision Corporation (TPE:6491)
Taiwan · Delayed Price · Currency is TWD 373.00
-6.00 (-1.58%)
Aug 7, 2026, 1:30 PM CST
Pegavision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 329.00 | 335.00 | 321.00 | 323.50 | 314.97 | -4.29% | 514,916 |
| Jul 27, 2026 | 334.50 | 338.50 | 332.00 | 338.00 | 329.09 | 1.96% | 409,171 |
| Jul 24, 2026 | 333.00 | 337.00 | 330.00 | 331.50 | 322.76 | -1.34% | 203,283 |
| Jul 23, 2026 | 338.00 | 339.00 | 333.00 | 336.00 | 327.14 | -0.59% | 314,670 |
| Jul 22, 2026 | 337.50 | 345.00 | 336.00 | 338.00 | 329.09 | 0.90% | 331,495 |
| Jul 21, 2026 | 335.50 | 338.00 | 333.00 | 335.00 | 326.17 | -0.15% | 224,446 |
| Jul 20, 2026 | 335.00 | 340.00 | 330.00 | 335.50 | 326.65 | 0.15% | 329,484 |
| Jul 17, 2026 | 353.00 | 356.50 | 333.00 | 335.00 | 326.17 | -6.82% | 613,660 |
| Jul 16, 2026 | 367.00 | 367.00 | 356.50 | 359.50 | 350.02 | -1.51% | 369,580 |
| Jul 15, 2026 | 358.00 | 365.00 | 354.50 | 365.00 | 355.38 | 2.10% | 375,080 |
| Jul 14, 2026 | 367.50 | 367.50 | 350.00 | 357.50 | 348.07 | -2.19% | 763,524 |
| Jul 13, 2026 | 375.00 | 376.50 | 362.00 | 365.50 | 355.86 | -2.53% | 611,546 |
| Jul 9, 2026 | 381.50 | 382.00 | 373.00 | 375.00 | 365.11 | - | 533,735 |
| Jul 8, 2026 | 386.50 | 386.50 | 371.00 | 375.00 | 365.11 | -0.79% | 709,962 |
| Jul 7, 2026 | 374.50 | 387.00 | 374.50 | 378.00 | 368.03 | 1.07% | 1,218,132 |
| Jul 6, 2026 | 375.00 | 390.00 | 373.50 | 374.00 | 364.14 | 0.40% | 2,037,848 |
| Jul 3, 2026 | 347.00 | 381.50 | 346.50 | 372.50 | 362.68 | 7.35% | 4,291,222 |
| Jul 2, 2026 | 337.50 | 349.50 | 337.50 | 347.00 | 337.85 | 2.06% | 609,650 |
| Jul 1, 2026 | 348.50 | 353.00 | 336.00 | 340.00 | 331.04 | -1.45% | 713,937 |
| Jun 30, 2026 | 335.50 | 345.00 | 330.00 | 345.00 | 335.90 | 4.23% | 975,032 |
| Jun 29, 2026 | 322.00 | 332.00 | 322.00 | 331.00 | 322.27 | 2.80% | 639,485 |
| Jun 26, 2026 | 325.00 | 325.00 | 319.00 | 322.00 | 313.51 | -0.92% | 211,025 |
| Jun 25, 2026 | 329.00 | 330.00 | 323.00 | 325.00 | 316.43 | -0.31% | 192,264 |
| Jun 24, 2026 | 322.00 | 327.00 | 322.00 | 326.00 | 317.41 | 0.15% | 413,436 |
| Jun 23, 2026 | 328.00 | 329.00 | 325.00 | 325.50 | 316.92 | -0.46% | 223,884 |
| Jun 22, 2026 | 332.00 | 332.50 | 323.50 | 327.00 | 318.38 | -0.15% | 292,323 |
| Jun 18, 2026 | 315.00 | 328.50 | 314.00 | 327.50 | 318.87 | 5.14% | 749,542 |
| Jun 17, 2026 | 314.00 | 316.50 | 310.00 | 311.50 | 303.29 | 0.16% | 311,834 |
| Jun 16, 2026 | 315.50 | 315.50 | 307.00 | 311.00 | 302.80 | - | 447,048 |
| Jun 15, 2026 | 319.50 | 320.00 | 310.00 | 311.00 | 302.80 | -2.05% | 584,232 |
| Jun 12, 2026 | 327.50 | 327.50 | 316.00 | 317.50 | 309.13 | -1.85% | 478,766 |
| Jun 11, 2026 | 325.00 | 326.50 | 319.50 | 323.50 | 314.97 | -0.77% | 495,633 |
| Jun 10, 2026 | 327.00 | 331.00 | 325.00 | 326.00 | 317.41 | -0.91% | 583,408 |
| Jun 9, 2026 | 318.50 | 329.00 | 318.50 | 329.00 | 320.33 | 2.81% | 323,759 |
| Jun 8, 2026 | 307.00 | 320.00 | 307.00 | 320.00 | 311.56 | -1.39% | 661,467 |
| Jun 5, 2026 | 331.00 | 331.00 | 323.50 | 324.50 | 315.94 | -1.07% | 451,529 |
| Jun 4, 2026 | 324.00 | 330.00 | 322.50 | 328.00 | 319.35 | 0.92% | 591,245 |
| Jun 3, 2026 | 330.50 | 330.50 | 323.00 | 325.00 | 316.43 | 0.15% | 543,231 |
| Jun 2, 2026 | 325.00 | 325.00 | 320.00 | 324.50 | 315.94 | 0.62% | 338,388 |
| Jun 1, 2026 | 323.50 | 323.50 | 315.50 | 322.50 | 314.00 | 0.31% | 365,993 |
| May 29, 2026 | 320.50 | 326.00 | 320.00 | 321.50 | 313.02 | 0.78% | 388,140 |
| May 28, 2026 | 325.00 | 325.00 | 315.00 | 319.00 | 310.59 | -1.85% | 495,817 |