Pegatron Corporation (TPE:4938)
Taiwan
· Delayed Price · Currency is TWD 71.20
-0.80 (-1.11%)
At close: Dec 5, 2025
Pegatron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.00 | 72.10 | 70.90 | 71.10 | 71.10 | -1.25% | 5,803,336 |
| 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% | 10,166,920 |
| Nov 24, 2025 | 71.00 | 71.20 | 70.20 | 70.70 | 70.70 | -0.14% | 16,301,842 |
| 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 |
| Oct 1, 2025 | 70.80 | 71.80 | 70.40 | 70.40 | 70.40 | -0.56% | 12,738,860 |
| Sep 30, 2025 | 71.10 | 71.70 | 70.70 | 70.80 | 70.80 | 0.57% | 7,432,685 |
| Sep 26, 2025 | 71.50 | 71.50 | 70.20 | 70.40 | 70.40 | -1.54% | 8,239,490 |
| Sep 25, 2025 | 72.30 | 72.30 | 71.40 | 71.50 | 71.50 | -0.69% | 8,226,021 |
| Sep 24, 2025 | 71.70 | 73.20 | 71.70 | 72.00 | 72.00 | 1.27% | 10,578,100 |
| Sep 23, 2025 | 71.00 | 72.10 | 71.00 | 71.10 | 71.10 | 0.57% | 9,767,542 |
| Sep 22, 2025 | 70.30 | 71.20 | 70.20 | 70.70 | 70.70 | 1.00% | 7,982,411 |
| Sep 19, 2025 | 70.50 | 70.70 | 69.90 | 70.00 | 70.00 | -0.71% | 16,359,140 |
| Sep 18, 2025 | 70.20 | 70.80 | 70.10 | 70.50 | 70.50 | 1.15% | 4,793,449 |
| Sep 17, 2025 | 70.10 | 70.70 | 69.70 | 69.70 | 69.70 | -0.43% | 5,578,695 |
| Sep 16, 2025 | 69.80 | 70.30 | 69.80 | 70.00 | 70.00 | 0.14% | 3,261,981 |
| Sep 15, 2025 | 70.40 | 70.90 | 69.80 | 69.90 | 69.90 | -0.57% | 5,163,126 |
| Sep 12, 2025 | 69.40 | 70.30 | 69.40 | 70.30 | 70.30 | 1.88% | 6,622,832 |
| Sep 11, 2025 | 70.00 | 70.30 | 69.00 | 69.00 | 69.00 | -2.40% | 8,841,461 |
| Sep 10, 2025 | 70.90 | 71.10 | 70.50 | 70.70 | 70.70 | - | 6,680,061 |
| Sep 9, 2025 | 70.80 | 71.00 | 70.30 | 70.70 | 70.70 | -0.14% | 4,937,512 |
| Sep 8, 2025 | 70.40 | 71.20 | 70.20 | 70.80 | 70.80 | 0.85% | 4,303,216 |
| Sep 5, 2025 | 70.60 | 70.70 | 70.00 | 70.20 | 70.20 | 0.43% | 3,213,725 |
| Sep 4, 2025 | 69.40 | 70.50 | 69.40 | 69.90 | 69.90 | 1.16% | 4,102,661 |
| Sep 3, 2025 | 69.00 | 69.70 | 69.00 | 69.10 | 69.10 | - | 1,798,031 |
| Sep 2, 2025 | 69.30 | 69.80 | 69.00 | 69.10 | 69.10 | 0.14% | 2,616,780 |
| Sep 1, 2025 | 70.40 | 70.50 | 68.90 | 69.00 | 69.00 | -1.71% | 4,986,503 |
| Aug 29, 2025 | 71.20 | 71.30 | 70.20 | 70.20 | 70.20 | -0.57% | 4,390,665 |
| Aug 28, 2025 | 71.00 | 71.50 | 70.60 | 70.60 | 70.60 | 0.14% | 5,112,560 |
| Aug 27, 2025 | 70.30 | 71.20 | 70.30 | 70.50 | 70.50 | 0.28% | 3,722,780 |
| Aug 26, 2025 | 70.20 | 70.50 | 70.00 | 70.30 | 70.30 | -0.14% | 11,071,520 |
| Aug 25, 2025 | 70.10 | 70.60 | 69.70 | 70.40 | 70.40 | 1.29% | 4,655,170 |
| Aug 22, 2025 | 69.50 | 70.30 | 69.20 | 69.50 | 69.50 | - | 4,101,213 |
| Aug 21, 2025 | 69.70 | 70.30 | 69.50 | 69.50 | 69.50 | 0.72% | 5,347,145 |
| Aug 20, 2025 | 70.20 | 70.20 | 68.90 | 69.00 | 69.00 | -1.71% | 8,610,476 |
| Aug 19, 2025 | 70.70 | 71.00 | 70.20 | 70.20 | 70.20 | -0.57% | 9,312,903 |
| Aug 18, 2025 | 71.00 | 71.60 | 70.40 | 70.60 | 70.60 | -0.42% | 11,803,010 |
| Aug 15, 2025 | 71.70 | 71.70 | 70.40 | 70.90 | 70.90 | -1.53% | 11,436,950 |
| Aug 14, 2025 | 74.00 | 74.00 | 71.50 | 72.00 | 72.00 | -7.69% | 22,696,520 |
| Aug 13, 2025 | 79.70 | 80.10 | 78.00 | 78.00 | 78.00 | -1.39% | 4,545,398 |
| Aug 12, 2025 | 79.80 | 80.20 | 79.00 | 79.10 | 79.10 | -1.37% | 3,710,890 |
| Aug 11, 2025 | 80.10 | 80.60 | 79.70 | 80.20 | 80.20 | -0.87% | 3,585,032 |
| Aug 8, 2025 | 81.00 | 81.60 | 80.50 | 80.90 | 80.90 | -0.12% | 2,907,752 |
| Aug 7, 2025 | 81.00 | 81.50 | 81.00 | 81.00 | 81.00 | 0.25% | 3,009,990 |
| Aug 6, 2025 | 82.30 | 82.30 | 80.80 | 80.80 | 80.80 | -1.82% | 3,967,282 |
| Aug 5, 2025 | 81.00 | 82.80 | 80.80 | 82.30 | 82.30 | 1.98% | 7,690,337 |
| Aug 4, 2025 | 79.80 | 80.80 | 79.60 | 80.70 | 80.70 | 0.75% | 3,858,656 |
| Aug 1, 2025 | 79.70 | 80.40 | 78.70 | 80.10 | 80.10 | 0.12% | 3,063,639 |
| Jul 31, 2025 | 80.10 | 80.40 | 79.70 | 80.00 | 80.00 | -0.50% | 2,913,716 |
| Jul 30, 2025 | 80.10 | 80.50 | 79.90 | 80.40 | 80.40 | 0.37% | 2,325,453 |
| Jul 29, 2025 | 80.70 | 80.80 | 79.80 | 80.10 | 80.10 | -0.74% | 3,084,988 |
| Jul 28, 2025 | 81.20 | 81.50 | 80.40 | 80.70 | 80.70 | -0.37% | 2,278,821 |
| Jul 25, 2025 | 81.20 | 81.80 | 80.80 | 81.00 | 81.00 | -0.25% | 2,003,468 |
| Jul 24, 2025 | 82.00 | 82.40 | 81.10 | 81.20 | 81.20 | -1.10% | 2,671,159 |
| Jul 23, 2025 | 81.10 | 82.10 | 81.00 | 82.10 | 82.10 | 2.24% | 4,578,121 |
| Jul 22, 2025 | 81.60 | 82.00 | 80.30 | 80.30 | 80.30 | -1.35% | 5,712,852 |
| Jul 21, 2025 | 81.00 | 82.30 | 81.00 | 81.40 | 81.40 | 0.87% | 6,786,377 |
| Jul 18, 2025 | 81.60 | 82.20 | 80.50 | 80.70 | 80.70 | -0.98% | 7,071,115 |
| Jul 17, 2025 | 80.80 | 81.90 | 80.40 | 81.50 | 81.50 | 0.74% | 7,520,137 |
| Jul 16, 2025 | 81.00 | 82.00 | 80.60 | 80.90 | 80.90 | -0.49% | 8,809,025 |
| Jul 15, 2025 | 79.50 | 81.40 | 79.50 | 81.30 | 81.30 | 1.37% | 4,235,087 |