Pegatron Corporation 4938
TWSE · Taiwan · Electronic Technology
TWD 90.20+0.40 (+0.45%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 89.80 | -1.10% | TWD 91.60 | TWD 91.80 | TWD 89.80 | 11.73M |
| 2026-09-29 | TWD 90.80 | -0.55% | TWD 91.80 | TWD 95.00 | TWD 90.80 | 11.50M |
| 2026-09-24 | TWD 91.30 | 0.00% | TWD 90.30 | TWD 91.90 | TWD 90.20 | 7.84M |
| 2026-09-23 | TWD 91.30 | +1.44% | TWD 91.00 | TWD 92.00 | TWD 89.80 | 9.29M |
| 2026-09-22 | TWD 90.00 | -0.88% | TWD 91.00 | TWD 91.00 | TWD 89.60 | 8.32M |
| 2026-09-21 | TWD 90.80 | +0.55% | TWD 90.30 | TWD 90.80 | TWD 89.50 | 5.91M |
| 2026-09-18 | TWD 90.30 | -0.11% | TWD 91.00 | TWD 91.30 | TWD 89.70 | 9.00M |
| 2026-09-17 | TWD 90.40 | +1.57% | TWD 89.10 | TWD 90.40 | TWD 89.10 | 7.24M |
| 2026-09-16 | TWD 89.00 | +0.79% | TWD 88.70 | TWD 89.00 | TWD 88.30 | 6.66M |
| 2026-09-15 | TWD 88.30 | -2.11% | TWD 90.60 | TWD 90.60 | TWD 88.30 | 7.34M |
| 2026-09-14 | TWD 90.20 | -0.88% | TWD 90.60 | TWD 91.20 | TWD 89.50 | 4.71M |
| 2026-09-11 | TWD 91.00 | 0.00% | TWD 90.00 | TWD 91.60 | TWD 89.60 | 6.21M |
| 2026-09-10 | TWD 91.00 | -0.11% | TWD 90.60 | TWD 91.30 | TWD 89.90 | 5.65M |
| 2026-09-09 | TWD 91.10 | -0.65% | TWD 91.90 | TWD 92.40 | TWD 91.10 | 6.46M |
| 2026-09-08 | TWD 91.70 | -2.03% | TWD 92.70 | TWD 92.80 | TWD 90.10 | 11.69M |
| 2026-09-07 | TWD 93.60 | -1.89% | TWD 95.60 | TWD 95.60 | TWD 91.60 | 12.61M |
| 2026-09-04 | TWD 95.40 | +5.53% | TWD 91.50 | TWD 95.50 | TWD 91.10 | 18.39M |
| 2026-09-03 | TWD 90.40 | -1.42% | TWD 92.00 | TWD 92.90 | TWD 89.90 | 9.04M |
| 2026-09-02 | TWD 91.70 | +0.77% | TWD 91.00 | TWD 92.40 | TWD 90.80 | 6.57M |
| 2026-09-01 | TWD 91.00 | -0.11% | TWD 90.60 | TWD 92.30 | TWD 90.10 | 7.94M |
| 2026-08-31 | TWD 91.10 | +2.94% | TWD 88.00 | TWD 91.90 | TWD 87.70 | 20.58M |
| 2026-08-28 | TWD 88.50 | -1.01% | TWD 89.60 | TWD 90.00 | TWD 88.50 | 6.48M |
| 2026-08-27 | TWD 89.40 | +0.11% | TWD 90.00 | TWD 90.20 | TWD 89.00 | 4.07M |
| 2026-08-26 | TWD 89.30 | +0.56% | TWD 88.70 | TWD 89.80 | TWD 88.10 | 6.04M |
| 2026-08-25 | TWD 88.80 | -0.56% | TWD 89.20 | TWD 89.50 | TWD 87.30 | 6.55M |
| 2026-08-24 | TWD 89.30 | +0.79% | TWD 88.70 | TWD 89.90 | TWD 88.60 | 4.09M |
| 2026-08-21 | TWD 88.60 | -1.23% | TWD 89.10 | TWD 89.10 | TWD 87.80 | 7.81M |
| 2026-08-20 | TWD 89.70 | +0.34% | TWD 91.00 | TWD 91.00 | TWD 88.50 | 8.04M |
| 2026-08-19 | TWD 89.40 | -1.76% | TWD 90.00 | TWD 90.00 | TWD 88.00 | 9.91M |
| 2026-08-18 | TWD 91.00 | +0.78% | TWD 89.90 | TWD 91.00 | TWD 87.40 | 13.08M |
| 2026-08-17 | TWD 90.30 | -4.75% | TWD 94.20 | TWD 94.80 | TWD 88.20 | 23.02M |
| 2026-08-14 | TWD 94.80 | 0.00% | TWD 95.30 | TWD 97.00 | TWD 93.70 | 20.84M |
| 2026-08-13 | TWD 94.80 | +3.72% | TWD 93.60 | TWD 100.50 | TWD 93.50 | 66.27M |
| 2026-08-12 | TWD 91.40 | +2.70% | TWD 88.90 | TWD 91.50 | TWD 88.90 | 15.48M |
| 2026-08-11 | TWD 89.00 | -0.56% | TWD 87.50 | TWD 89.00 | TWD 84.70 | 12.09M |
| 2026-08-10 | TWD 89.50 | +2.76% | TWD 88.40 | TWD 89.70 | TWD 87.10 | 6.46M |
| 2026-08-07 | TWD 87.10 | -1.02% | TWD 88.00 | TWD 88.20 | TWD 86.90 | 5.22M |
| 2026-08-06 | TWD 88.00 | -1.68% | TWD 88.00 | TWD 89.20 | TWD 87.40 | 7.48M |
| 2026-08-05 | TWD 89.50 | +1.24% | TWD 89.30 | TWD 91.20 | TWD 89.30 | 14.43M |
| 2026-08-04 | TWD 88.40 | +2.08% | TWD 85.20 | TWD 89.40 | TWD 85.20 | 14.96M |
| 2026-08-03 | TWD 86.60 | +2.61% | TWD 83.00 | TWD 87.40 | TWD 82.80 | 12.80M |
| 2026-07-31 | TWD 84.40 | +4.84% | TWD 83.60 | TWD 84.80 | TWD 83.00 | 14.11M |
| 2026-07-30 | TWD 80.50 | -1.83% | TWD 81.10 | TWD 81.50 | TWD 79.10 | 10.99M |
| 2026-07-29 | TWD 82.00 | -1.44% | TWD 84.20 | TWD 85.10 | TWD 80.30 | 10.73M |
| 2026-07-28 | TWD 83.20 | -4.81% | TWD 86.00 | TWD 86.50 | TWD 82.90 | 7.87M |
| 2026-07-27 | TWD 87.40 | -1.13% | TWD 89.40 | TWD 89.40 | TWD 86.60 | 12.52M |
| 2026-07-24 | TWD 88.40 | +1.38% | TWD 87.20 | TWD 90.40 | TWD 87.00 | 19.98M |
| 2026-07-23 | TWD 87.20 | +3.32% | TWD 84.70 | TWD 90.40 | TWD 84.70 | 28.84M |
| 2026-07-22 | TWD 84.40 | +1.93% | TWD 83.00 | TWD 85.40 | TWD 83.00 | 15.72M |
| 2026-07-21 | TWD 82.80 | +3.50% | TWD 80.50 | TWD 83.40 | TWD 80.50 | 9.50M |
| 2026-07-20 | TWD 80.00 | -2.68% | TWD 82.90 | TWD 83.20 | TWD 80.00 | 11.74M |
| 2026-07-17 | TWD 82.20 | -1.20% | TWD 82.30 | TWD 83.70 | TWD 82.10 | 15.59M |
| 2026-07-16 | TWD 83.20 | +0.60% | TWD 82.80 | TWD 83.30 | TWD 81.90 | 9.22M |
| 2026-07-15 | TWD 82.70 | +0.73% | TWD 82.50 | TWD 83.00 | TWD 81.80 | 6.15M |
| 2026-07-14 | TWD 82.10 | -0.61% | TWD 83.70 | TWD 83.70 | TWD 80.60 | 8.84M |
| 2026-07-13 | TWD 82.60 | -0.12% | TWD 84.00 | TWD 84.00 | TWD 82.20 | 7.83M |
| 2026-07-10 | TWD 82.70 | 0.00% | TWD 82.70 | TWD 82.70 | TWD 82.70 | 0 |
| 2026-07-09 | TWD 82.70 | -1.31% | TWD 84.20 | TWD 84.50 | TWD 82.70 | 5.69M |
| 2026-07-08 | TWD 83.80 | +1.82% | TWD 83.70 | TWD 84.30 | TWD 82.10 | 8.40M |
| 2026-07-07 | TWD 82.30 | -2.60% | TWD 84.60 | TWD 84.80 | TWD 82.10 | 8.47M |
| 2026-07-06 | TWD 84.50 | +1.08% | TWD 83.80 | TWD 85.80 | TWD 83.60 | 14.44M |
| 2026-07-03 | TWD 83.60 | +0.48% | TWD 82.50 | TWD 84.20 | TWD 82.50 | 8.95M |
| 2026-07-02 | TWD 83.20 | +0.73% | TWD 82.00 | TWD 83.60 | TWD 82.00 | 9.67M |
| 2026-07-01 | TWD 82.60 | -1.43% | TWD 84.20 | TWD 85.10 | TWD 82.20 | 10.17M |
| 2026-06-30 | TWD 83.80 | +1.95% | TWD 83.70 | TWD 84.50 | TWD 81.80 | 18.37M |
| 2026-06-29 | TWD 82.20 | +1.48% | TWD 82.00 | TWD 85.70 | TWD 81.60 | 26.30M |
| 2026-06-26 | TWD 81.00 | -5.81% | TWD 86.00 | TWD 86.00 | TWD 80.70 | 23.27M |
| 2026-06-25 | TWD 86.00 | +2.38% | TWD 84.00 | TWD 89.40 | TWD 83.00 | 37.23M |
| 2026-06-24 | TWD 84.00 | +4.48% | TWD 80.30 | TWD 84.50 | TWD 80.10 | 23.91M |
| 2026-06-23 | TWD 80.40 | -1.95% | TWD 82.60 | TWD 82.60 | TWD 80.10 | 16.96M |
| 2026-06-22 | TWD 82.00 | -1.09% | TWD 83.80 | TWD 84.60 | TWD 82.00 | 22.40M |
| 2026-06-18 | TWD 82.90 | -0.12% | TWD 83.80 | TWD 86.60 | TWD 82.90 | 26.32M |
| 2026-06-17 | TWD 83.00 | 0.00% | TWD 82.90 | TWD 83.20 | TWD 81.00 | 20.68M |
| 2026-06-16 | TWD 83.00 | -0.60% | TWD 84.50 | TWD 84.80 | TWD 82.30 | 24.27M |
| 2026-06-15 | TWD 83.50 | -10.31% | TWD 87.00 | TWD 90.00 | TWD 83.40 | 66.35M |
| 2026-06-12 | TWD 93.10 | -2.41% | TWD 96.00 | TWD 97.00 | TWD 93.10 | 23.38M |
| 2026-06-11 | TWD 95.40 | +0.63% | TWD 96.10 | TWD 96.60 | TWD 93.80 | 30.72M |
| 2026-06-10 | TWD 94.80 | -0.32% | TWD 93.00 | TWD 99.40 | TWD 92.40 | 40.46M |
| 2026-06-09 | TWD 95.10 | +3.26% | TWD 91.20 | TWD 97.50 | TWD 89.30 | 34.06M |
| 2026-06-08 | TWD 92.10 | -4.95% | TWD 89.00 | TWD 94.50 | TWD 87.60 | 37.06M |
| 2026-06-05 | TWD 96.90 | -0.10% | TWD 97.00 | TWD 97.40 | TWD 91.30 | 37.70M |
| 2026-06-04 | TWD 97.00 | -1.52% | TWD 101.00 | TWD 101.00 | TWD 95.60 | 45.06M |
| 2026-06-03 | TWD 98.50 | +0.72% | TWD 100.00 | TWD 102.50 | TWD 96.90 | 57.23M |
| 2026-06-02 | TWD 97.80 | +7.24% | TWD 92.00 | TWD 99.50 | TWD 90.80 | 61.59M |
| 2026-06-01 | TWD 91.20 | +3.05% | TWD 92.00 | TWD 92.10 | TWD 89.50 | 37.74M |
| 2026-05-29 | TWD 88.50 | +6.12% | TWD 85.50 | TWD 89.40 | TWD 85.30 | 37.64M |
| 2026-05-28 | TWD 83.40 | +1.58% | TWD 82.50 | TWD 84.40 | TWD 82.50 | 16.26M |
| 2026-05-27 | TWD 82.10 | +0.86% | TWD 81.80 | TWD 83.30 | TWD 81.40 | 13.36M |
| 2026-05-26 | TWD 81.40 | +0.25% | TWD 81.80 | TWD 82.50 | TWD 80.70 | 8.16M |
| 2026-05-25 | TWD 81.20 | +0.62% | TWD 81.70 | TWD 82.70 | TWD 81.10 | 18.08M |