Pegatron Corporation (TPE:4938)
Taiwan
· Delayed Price · Currency is TWD 69.50
-1.50 (-2.11%)
At close: Mar 9, 2026
Pegatron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68.10 | 70.10 | 67.90 | 69.50 | 69.50 | -2.11% | 10,910,254 |
| Mar 6, 2026 | 69.10 | 71.00 | 69.10 | 71.00 | 71.00 | 2.31% | 6,800,303 |
| Mar 5, 2026 | 69.60 | 70.10 | 69.10 | 69.40 | 69.40 | 1.31% | 5,256,065 |
| Mar 4, 2026 | 69.80 | 70.00 | 68.00 | 68.50 | 68.50 | -3.25% | 11,804,397 |
| Mar 3, 2026 | 72.00 | 72.20 | 70.30 | 70.80 | 70.80 | -1.53% | 8,742,467 |
| Mar 2, 2026 | 73.00 | 73.00 | 71.60 | 71.90 | 71.90 | -2.18% | 7,832,677 |
| Feb 26, 2026 | 73.10 | 74.20 | 72.80 | 73.50 | 73.50 | 0.55% | 25,179,620 |
| Feb 25, 2026 | 72.30 | 73.40 | 72.30 | 73.10 | 73.10 | 1.67% | 11,772,097 |
| Feb 24, 2026 | 70.90 | 71.90 | 70.90 | 71.90 | 71.90 | 1.41% | 10,074,607 |
| Feb 23, 2026 | 71.00 | 72.40 | 70.70 | 70.90 | 70.90 | 0.57% | 11,178,110 |
| Feb 11, 2026 | 70.40 | 70.90 | 69.60 | 70.50 | 70.50 | -0.28% | 8,173,468 |
| Feb 10, 2026 | 70.50 | 70.90 | 69.90 | 70.70 | 70.70 | 1.00% | 6,399,936 |
| Feb 9, 2026 | 71.20 | 71.20 | 69.90 | 70.00 | 70.00 | -0.43% | 5,412,547 |
| Feb 6, 2026 | 70.00 | 70.30 | 69.00 | 70.30 | 70.30 | 1.15% | 6,822,112 |
| Feb 5, 2026 | 69.60 | 70.40 | 69.40 | 69.50 | 69.50 | -0.14% | 4,834,457 |
| Feb 4, 2026 | 69.30 | 69.80 | 69.00 | 69.60 | 69.60 | 0.43% | 4,263,693 |
| Feb 3, 2026 | 70.60 | 70.90 | 69.00 | 69.30 | 69.30 | -0.86% | 7,416,009 |
| Feb 2, 2026 | 69.80 | 70.40 | 69.10 | 69.90 | 69.90 | 0.29% | 5,442,372 |
| Jan 30, 2026 | 70.10 | 70.10 | 69.10 | 69.70 | 69.70 | -0.57% | 8,010,812 |
| Jan 29, 2026 | 70.60 | 70.80 | 69.80 | 70.10 | 70.10 | -0.71% | 5,990,352 |
| Jan 28, 2026 | 70.80 | 70.90 | 70.00 | 70.60 | 70.60 | 0.43% | 7,120,105 |
| Jan 27, 2026 | 71.00 | 71.10 | 70.20 | 70.30 | 70.30 | -0.85% | 7,671,016 |
| Jan 26, 2026 | 71.00 | 71.30 | 70.40 | 70.90 | 70.90 | 1.00% | 11,658,086 |
| Jan 23, 2026 | 69.80 | 70.50 | 69.30 | 70.20 | 70.20 | 1.01% | 7,814,654 |
| Jan 22, 2026 | 69.20 | 69.60 | 68.80 | 69.50 | 69.50 | 1.46% | 7,436,795 |
| Jan 21, 2026 | 69.50 | 69.70 | 68.30 | 68.50 | 68.50 | -1.44% | 12,692,250 |
| Jan 20, 2026 | 70.80 | 71.00 | 69.40 | 69.50 | 69.50 | -1.84% | 9,612,528 |
| Jan 19, 2026 | 71.10 | 71.70 | 70.70 | 70.80 | 70.80 | -0.70% | 8,855,298 |
| Jan 16, 2026 | 71.50 | 71.80 | 70.90 | 71.30 | 71.30 | - | 7,445,885 |
| Jan 15, 2026 | 71.50 | 71.50 | 70.50 | 71.30 | 71.30 | -0.14% | 6,045,140 |
| Jan 14, 2026 | 70.80 | 71.50 | 70.20 | 71.40 | 71.40 | 1.71% | 8,311,944 |
| Jan 13, 2026 | 71.00 | 71.30 | 69.90 | 70.20 | 70.20 | -0.85% | 5,751,954 |
| Jan 12, 2026 | 69.80 | 70.80 | 69.70 | 70.80 | 70.80 | 2.02% | 8,284,842 |
| Jan 9, 2026 | 70.50 | 70.50 | 69.10 | 69.40 | 69.40 | -1.56% | 8,215,073 |
| Jan 8, 2026 | 70.30 | 70.80 | 69.60 | 70.50 | 70.50 | 1.29% | 14,105,090 |
| Jan 7, 2026 | 68.80 | 69.70 | 68.50 | 69.60 | 69.60 | 1.02% | 16,645,530 |
| Jan 6, 2026 | 69.00 | 69.20 | 68.30 | 68.90 | 68.90 | 0.29% | 11,655,430 |
| Jan 5, 2026 | 69.20 | 69.30 | 68.00 | 68.70 | 68.70 | -0.29% | 12,526,810 |
| Jan 2, 2026 | 68.80 | 69.20 | 68.30 | 68.90 | 68.90 | 0.44% | 11,311,360 |
| Dec 31, 2025 | 68.70 | 68.80 | 68.10 | 68.60 | 68.60 | 0.15% | 10,241,030 |
| Dec 30, 2025 | 68.90 | 68.90 | 67.80 | 68.50 | 68.50 | -0.29% | 11,419,600 |
| Dec 29, 2025 | 69.00 | 69.20 | 68.40 | 68.70 | 68.70 | - | 11,153,850 |
| Dec 26, 2025 | 69.50 | 69.50 | 68.20 | 68.70 | 68.70 | -1.01% | 11,502,530 |
| Dec 24, 2025 | 69.40 | 69.70 | 69.00 | 69.40 | 69.40 | 0.43% | 5,321,460 |
| Dec 23, 2025 | 70.00 | 70.00 | 68.80 | 69.10 | 69.10 | -1.43% | 8,493,114 |
| Dec 22, 2025 | 70.30 | 70.70 | 69.80 | 70.10 | 70.10 | -0.43% | 8,663,493 |
| Dec 19, 2025 | 68.40 | 70.40 | 68.40 | 70.40 | 70.40 | 3.07% | 48,101,820 |
| Dec 18, 2025 | 69.00 | 69.10 | 68.20 | 68.30 | 68.30 | -1.30% | 9,238,815 |
| Dec 17, 2025 | 70.50 | 70.60 | 69.20 | 69.20 | 69.20 | -1.84% | 12,368,680 |
| Dec 16, 2025 | 69.50 | 70.50 | 69.00 | 70.50 | 70.50 | - | 10,394,610 |
| Dec 15, 2025 | 68.50 | 70.50 | 67.50 | 70.50 | 70.50 | 2.32% | 9,122,949 |
| Dec 12, 2025 | 69.60 | 69.80 | 68.90 | 68.90 | 68.90 | -0.86% | 6,664,399 |
| Dec 11, 2025 | 70.50 | 70.60 | 68.80 | 69.50 | 69.50 | -1.42% | 12,517,460 |
| Dec 10, 2025 | 70.50 | 70.80 | 70.10 | 70.50 | 70.50 | 0.71% | 5,155,729 |
| Dec 9, 2025 | 70.70 | 71.00 | 69.90 | 70.00 | 70.00 | -0.85% | 9,455,375 |
| Dec 8, 2025 | 71.00 | 71.00 | 70.40 | 70.60 | 70.60 | -0.84% | 7,231,924 |
| Dec 5, 2025 | 72.00 | 72.10 | 70.90 | 71.20 | 71.20 | -1.11% | 6,494,738 |
| Dec 4, 2025 | 72.50 | 73.20 | 72.00 | 72.00 | 72.00 | -0.96% | 4,522,497 |
| Dec 3, 2025 | 72.30 | 73.20 | 72.30 | 72.70 | 72.70 | 1.25% | 4,932,811 |
| Dec 2, 2025 | 71.70 | 72.60 | 71.70 | 71.80 | 71.80 | -0.14% | 4,667,438 |
| Dec 1, 2025 | 71.90 | 73.00 | 71.80 | 71.90 | 71.90 | -0.28% | 5,909,103 |
| Nov 28, 2025 | 71.50 | 72.50 | 71.10 | 72.10 | 72.10 | 0.84% | 6,351,589 |
| Nov 27, 2025 | 70.80 | 71.80 | 70.80 | 71.50 | 71.50 | 0.99% | 5,668,135 |
| Nov 26, 2025 | 70.50 | 70.90 | 70.20 | 70.80 | 70.80 | 1.00% | 7,286,967 |
| Nov 25, 2025 | 70.70 | 70.70 | 69.60 | 70.10 | 70.10 | -0.85% | 10,174,170 |
| Nov 24, 2025 | 71.00 | 71.20 | 70.20 | 70.70 | 70.70 | -0.14% | 16,301,840 |
| Nov 21, 2025 | 70.90 | 71.70 | 70.60 | 70.80 | 70.80 | -1.12% | 9,769,298 |
| Nov 20, 2025 | 71.00 | 72.20 | 70.60 | 71.60 | 71.60 | 2.43% | 7,856,990 |
| Nov 19, 2025 | 70.80 | 70.90 | 69.30 | 69.90 | 69.90 | -0.99% | 11,844,650 |
| Nov 18, 2025 | 71.20 | 71.20 | 70.20 | 70.60 | 70.60 | -2.35% | 12,170,600 |
| Nov 17, 2025 | 73.50 | 73.60 | 72.00 | 72.30 | 72.30 | -1.63% | 9,661,306 |
| Nov 14, 2025 | 72.80 | 73.70 | 72.00 | 73.50 | 73.50 | - | 7,762,902 |
| Nov 13, 2025 | 74.00 | 74.60 | 72.80 | 73.50 | 73.50 | 1.80% | 11,235,260 |
| Nov 12, 2025 | 73.00 | 73.30 | 72.20 | 72.20 | 72.20 | -0.69% | 7,656,524 |
| Nov 11, 2025 | 73.70 | 74.50 | 72.70 | 72.70 | 72.70 | - | 7,200,128 |
| Nov 10, 2025 | 72.90 | 72.90 | 72.00 | 72.70 | 72.70 | 0.14% | 4,867,453 |
| Nov 7, 2025 | 73.80 | 73.80 | 72.50 | 72.60 | 72.60 | -1.89% | 7,600,006 |
| Nov 6, 2025 | 73.90 | 74.40 | 73.30 | 74.00 | 74.00 | 1.23% | 6,353,181 |
| Nov 5, 2025 | 72.50 | 73.70 | 71.70 | 73.10 | 73.10 | 0.27% | 5,274,434 |
| Nov 4, 2025 | 74.60 | 75.10 | 72.90 | 72.90 | 72.90 | -2.15% | 6,452,593 |
| Nov 3, 2025 | 75.00 | 75.70 | 74.50 | 74.50 | 74.50 | 0.40% | 6,125,417 |
| Oct 31, 2025 | 76.20 | 76.20 | 74.20 | 74.20 | 74.20 | -2.50% | 9,236,893 |
| Oct 30, 2025 | 76.90 | 76.90 | 75.50 | 76.10 | 76.10 | -1.04% | 8,882,022 |
| Oct 29, 2025 | 77.20 | 79.80 | 76.80 | 76.90 | 76.90 | 1.18% | 22,181,080 |
| Oct 28, 2025 | 76.70 | 76.70 | 75.50 | 76.00 | 76.00 | -0.65% | 6,412,159 |
| Oct 27, 2025 | 76.60 | 77.00 | 75.90 | 76.50 | 76.50 | 0.79% | 8,105,011 |
| Oct 23, 2025 | 76.00 | 76.70 | 75.60 | 75.90 | 75.90 | -1.04% | 7,111,986 |
| Oct 22, 2025 | 75.10 | 76.90 | 74.90 | 76.70 | 76.70 | 2.13% | 8,889,291 |
| Oct 21, 2025 | 75.30 | 76.60 | 74.90 | 75.10 | 75.10 | 0.81% | 9,238,035 |
| Oct 20, 2025 | 75.30 | 75.30 | 74.10 | 74.50 | 74.50 | - | 8,756,605 |
| Oct 17, 2025 | 72.40 | 77.60 | 72.40 | 74.50 | 74.50 | 3.62% | 26,866,170 |
| Oct 16, 2025 | 71.70 | 72.30 | 71.60 | 71.90 | 71.90 | 0.56% | 5,655,505 |
| Oct 15, 2025 | 71.50 | 71.90 | 71.10 | 71.50 | 71.50 | 0.99% | 9,601,985 |
| Oct 14, 2025 | 71.80 | 73.00 | 70.80 | 70.80 | 70.80 | -1.39% | 8,915,445 |
| Oct 13, 2025 | 71.50 | 72.00 | 70.30 | 71.80 | 71.80 | -0.42% | 9,957,361 |
| Oct 9, 2025 | 72.50 | 73.00 | 72.10 | 72.10 | 72.10 | -0.28% | 6,881,058 |
| Oct 8, 2025 | 72.20 | 72.60 | 71.90 | 72.30 | 72.30 | 0.14% | 4,902,292 |
| Oct 7, 2025 | 71.80 | 72.60 | 71.70 | 72.20 | 72.20 | 0.98% | 6,070,524 |
| Oct 3, 2025 | 71.50 | 71.70 | 71.20 | 71.50 | 71.50 | - | 3,763,774 |
| Oct 2, 2025 | 71.20 | 72.00 | 70.90 | 71.50 | 71.50 | 1.56% | 6,662,074 |