Pegavision Corp. 6491
TWSE · Tayvan · Elektronik Teknoloji
TWD 421,50+8,50 (+%2,06)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |