Pegavision Corp. 6491
TWSE · Taiwan · Electronic Technology
TWD 421.50+8.50 (+2.06%)
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 413.00 | +1.72% | TWD 412.00 | TWD 418.00 | TWD 407.50 | 424.16K |
| 2026-09-29 | TWD 406.00 | +1.00% | TWD 402.00 | TWD 406.00 | TWD 399.50 | 209.17K |
| 2026-09-24 | TWD 402.00 | -1.35% | TWD 407.50 | TWD 407.50 | TWD 402.00 | 172.06K |
| 2026-09-23 | TWD 407.50 | +0.87% | TWD 405.00 | TWD 407.50 | TWD 400.00 | 160.24K |
| 2026-09-22 | TWD 404.00 | -0.74% | TWD 407.00 | TWD 410.00 | TWD 402.00 | 224.46K |
| 2026-09-21 | TWD 407.00 | +2.78% | TWD 395.00 | TWD 411.00 | TWD 394.00 | 657.33K |
| 2026-09-18 | TWD 396.00 | -1.25% | TWD 401.00 | TWD 401.00 | TWD 391.00 | 288.01K |
| 2026-09-17 | TWD 401.00 | +2.04% | TWD 392.50 | TWD 401.00 | TWD 391.00 | 481.57K |
| 2026-09-16 | TWD 393.00 | +0.77% | TWD 389.50 | TWD 396.50 | TWD 382.50 | 362.93K |
| 2026-09-15 | TWD 390.00 | +2.23% | TWD 378.00 | TWD 395.00 | TWD 376.50 | 570.26K |
| 2026-09-14 | TWD 381.50 | +3.81% | TWD 367.50 | TWD 381.50 | TWD 363.50 | 218.18K |
| 2026-09-11 | TWD 367.50 | +0.27% | TWD 366.00 | TWD 369.00 | TWD 359.00 | 263.18K |
| 2026-09-10 | TWD 366.50 | -1.74% | TWD 371.50 | TWD 373.00 | TWD 366.50 | 149.02K |
| 2026-09-09 | TWD 373.00 | -0.80% | TWD 375.00 | TWD 375.00 | TWD 371.00 | 132.23K |
| 2026-09-08 | TWD 376.00 | -0.92% | TWD 379.50 | TWD 381.00 | TWD 375.00 | 123.13K |
| 2026-09-07 | TWD 379.50 | -1.43% | TWD 388.00 | TWD 388.00 | TWD 377.00 | 193.14K |
| 2026-09-04 | TWD 385.00 | +1.18% | TWD 388.00 | TWD 388.50 | TWD 377.00 | 201.02K |
| 2026-09-03 | TWD 380.50 | -3.43% | TWD 396.00 | TWD 396.00 | TWD 380.00 | 571.17K |
| 2026-09-02 | TWD 394.00 | -0.63% | TWD 399.00 | TWD 399.50 | TWD 390.00 | 314.08K |
| 2026-09-01 | TWD 396.50 | -0.75% | TWD 392.00 | TWD 409.50 | TWD 388.00 | 912.41K |
| 2026-08-31 | TWD 399.50 | +5.97% | TWD 375.50 | TWD 399.50 | TWD 374.50 | 1.27M |
| 2026-08-28 | TWD 377.00 | +0.53% | TWD 375.00 | TWD 378.50 | TWD 370.00 | 266.06K |
| 2026-08-27 | TWD 375.00 | -1.06% | TWD 375.50 | TWD 382.00 | TWD 373.50 | 233.04K |
| 2026-08-26 | TWD 379.00 | +1.74% | TWD 371.50 | TWD 379.00 | TWD 368.50 | 187.16K |
| 2026-08-25 | TWD 372.50 | +1.78% | TWD 363.00 | TWD 372.50 | TWD 362.50 | 153.06K |
| 2026-08-24 | TWD 366.00 | -1.61% | TWD 372.50 | TWD 372.50 | TWD 364.00 | 195.04K |
| 2026-08-21 | TWD 372.00 | -0.53% | TWD 374.00 | TWD 374.50 | TWD 367.00 | 221.00K |
| 2026-08-20 | TWD 374.00 | -0.40% | TWD 379.50 | TWD 390.00 | TWD 372.50 | 821.05K |
| 2026-08-19 | TWD 375.50 | +3.87% | TWD 361.50 | TWD 377.50 | TWD 359.00 | 502.05K |
| 2026-08-18 | TWD 361.50 | -0.55% | TWD 363.00 | TWD 365.00 | TWD 358.00 | 220.20K |
| 2026-08-17 | TWD 363.50 | -1.49% | TWD 368.50 | TWD 370.50 | TWD 357.00 | 259.36K |
| 2026-08-14 | TWD 369.00 | -0.27% | TWD 372.50 | TWD 378.00 | TWD 368.00 | 367.01K |
| 2026-08-13 | TWD 370.00 | -2.12% | TWD 384.00 | TWD 384.00 | TWD 368.00 | 316.20K |
| 2026-08-12 | TWD 378.00 | 0.00% | TWD 383.00 | TWD 386.50 | TWD 374.00 | 463.00K |
| 2026-08-11 | TWD 378.00 | -0.26% | TWD 379.50 | TWD 380.50 | TWD 373.50 | 339.18K |
| 2026-08-10 | TWD 379.00 | +1.61% | TWD 375.00 | TWD 379.00 | TWD 368.00 | 531.25K |
| 2026-08-07 | TWD 373.00 | -1.58% | TWD 369.50 | TWD 379.50 | TWD 369.50 | 739.57K |
| 2026-08-06 | TWD 379.00 | 0.00% | TWD 380.00 | TWD 381.00 | TWD 369.00 | 797.64K |
| 2026-08-05 | TWD 379.00 | +3.69% | TWD 365.50 | TWD 387.00 | TWD 365.50 | 985.20K |
| 2026-08-04 | TWD 365.50 | +2.67% | TWD 351.00 | TWD 371.50 | TWD 351.00 | 836.22K |
| 2026-08-03 | TWD 356.00 | +9.88% | TWD 336.00 | TWD 356.00 | TWD 331.00 | 806.14K |
| 2026-07-31 | TWD 324.00 | +0.78% | TWD 329.00 | TWD 341.00 | TWD 324.00 | 1.38M |
| 2026-07-30 | TWD 321.50 | -0.16% | TWD 317.50 | TWD 324.00 | TWD 314.00 | 479.05K |
| 2026-07-29 | TWD 322.00 | -0.46% | TWD 325.00 | TWD 330.00 | TWD 309.00 | 551.08K |
| 2026-07-28 | TWD 323.50 | -4.29% | TWD 329.00 | TWD 335.00 | TWD 321.00 | 501.11K |
| 2026-07-27 | TWD 338.00 | +1.96% | TWD 334.50 | TWD 338.50 | TWD 332.00 | 405.20K |
| 2026-07-24 | TWD 331.50 | -1.34% | TWD 333.00 | TWD 337.00 | TWD 330.00 | 195.25K |
| 2026-07-23 | TWD 336.00 | -0.59% | TWD 338.00 | TWD 339.00 | TWD 333.00 | 308.10K |
| 2026-07-22 | TWD 338.00 | +0.90% | TWD 337.50 | TWD 345.00 | TWD 336.00 | 326.24K |
| 2026-07-21 | TWD 335.00 | -0.15% | TWD 335.50 | TWD 338.00 | TWD 333.00 | 216.12K |
| 2026-07-20 | TWD 335.50 | +0.15% | TWD 335.00 | TWD 340.00 | TWD 330.00 | 318.02K |
| 2026-07-17 | TWD 335.00 | -6.82% | TWD 353.00 | TWD 356.50 | TWD 333.00 | 587.22K |
| 2026-07-16 | TWD 359.50 | -1.51% | TWD 367.00 | TWD 367.00 | TWD 356.50 | 362.24K |
| 2026-07-15 | TWD 365.00 | +2.10% | TWD 358.00 | TWD 365.00 | TWD 354.50 | 364.25K |
| 2026-07-14 | TWD 357.50 | -2.19% | TWD 367.50 | TWD 367.50 | TWD 350.00 | 741.61K |
| 2026-07-13 | TWD 365.50 | -2.53% | TWD 375.00 | TWD 376.50 | TWD 362.00 | 587.09K |
| 2026-07-10 | TWD 375.00 | 0.00% | TWD 375.00 | TWD 375.00 | TWD 375.00 | 0 |
| 2026-07-09 | TWD 375.00 | 0.00% | TWD 381.50 | TWD 382.00 | TWD 373.00 | 519.17K |
| 2026-07-08 | TWD 375.00 | -0.79% | TWD 386.50 | TWD 386.50 | TWD 371.00 | 686.29K |
| 2026-07-07 | TWD 378.00 | +1.07% | TWD 374.50 | TWD 387.00 | TWD 374.50 | 1.17M |
| 2026-07-06 | TWD 374.00 | +0.40% | TWD 375.00 | TWD 390.00 | TWD 373.50 | 1.99M |
| 2026-07-03 | TWD 372.50 | +7.35% | TWD 347.00 | TWD 381.50 | TWD 346.50 | 4.17M |
| 2026-07-02 | TWD 347.00 | +2.06% | TWD 337.50 | TWD 349.50 | TWD 337.50 | 590.13K |
| 2026-07-01 | TWD 340.00 | -1.45% | TWD 348.50 | TWD 353.00 | TWD 336.00 | 686.11K |
| 2026-06-30 | TWD 345.00 | +4.23% | TWD 335.50 | TWD 345.00 | TWD 330.00 | 939.05K |
| 2026-06-29 | TWD 331.00 | +2.80% | TWD 322.00 | TWD 332.00 | TWD 322.00 | 618.25K |
| 2026-06-26 | TWD 322.00 | -0.92% | TWD 325.00 | TWD 325.00 | TWD 319.00 | 199.11K |
| 2026-06-25 | TWD 325.00 | -0.31% | TWD 329.00 | TWD 330.00 | TWD 323.00 | 185.31K |
| 2026-06-24 | TWD 326.00 | +0.15% | TWD 322.00 | TWD 327.00 | TWD 322.00 | 407.33K |
| 2026-06-23 | TWD 325.50 | -0.46% | TWD 328.00 | TWD 329.00 | TWD 325.00 | 212.10K |
| 2026-06-22 | TWD 327.00 | -0.15% | TWD 332.00 | TWD 332.50 | TWD 323.50 | 278.46K |
| 2026-06-18 | TWD 327.50 | +5.14% | TWD 315.00 | TWD 328.50 | TWD 314.00 | 724.34K |
| 2026-06-17 | TWD 311.50 | +0.16% | TWD 314.00 | TWD 316.50 | TWD 310.00 | 306.03K |
| 2026-06-16 | TWD 311.00 | 0.00% | TWD 315.50 | TWD 315.50 | TWD 307.00 | 437.25K |
| 2026-06-15 | TWD 311.00 | -2.05% | TWD 319.50 | TWD 320.00 | TWD 310.00 | 563.87K |
| 2026-06-12 | TWD 317.50 | -1.85% | TWD 327.50 | TWD 327.50 | TWD 316.00 | 457.22K |
| 2026-06-11 | TWD 323.50 | -0.77% | TWD 325.00 | TWD 326.50 | TWD 319.50 | 487.22K |
| 2026-06-10 | TWD 326.00 | -0.91% | TWD 327.00 | TWD 331.00 | TWD 325.00 | 570.20K |
| 2026-06-09 | TWD 329.00 | +2.81% | TWD 318.50 | TWD 329.00 | TWD 318.50 | 313.15K |
| 2026-06-08 | TWD 320.00 | -1.39% | TWD 307.00 | TWD 320.00 | TWD 307.00 | 651.16K |
| 2026-06-05 | TWD 324.50 | -1.07% | TWD 331.00 | TWD 331.00 | TWD 323.50 | 435.10K |
| 2026-06-04 | TWD 328.00 | +0.92% | TWD 324.00 | TWD 330.00 | TWD 322.50 | 573.07K |
| 2026-06-03 | TWD 325.00 | +0.15% | TWD 330.50 | TWD 330.50 | TWD 323.00 | 528.45K |
| 2026-06-02 | TWD 324.50 | +0.62% | TWD 325.00 | TWD 325.00 | TWD 320.00 | 326.12K |
| 2026-06-01 | TWD 322.50 | +0.31% | TWD 323.50 | TWD 323.50 | TWD 315.50 | 350.15K |
| 2026-05-29 | TWD 321.50 | +0.78% | TWD 320.50 | TWD 326.00 | TWD 320.00 | 374.10K |
| 2026-05-28 | TWD 319.00 | -1.85% | TWD 325.00 | TWD 325.00 | TWD 315.00 | 475.09K |
| 2026-05-27 | TWD 325.00 | 0.00% | TWD 325.00 | TWD 327.00 | TWD 318.00 | 750.00K |
| 2026-05-26 | TWD 325.00 | +5.69% | TWD 310.00 | TWD 326.50 | TWD 310.00 | 1.45M |
| 2026-05-25 | TWD 307.50 | -0.16% | TWD 309.00 | TWD 309.00 | TWD 304.50 | 686.61K |