Pegatron Corporation (TPE:4938)
Taiwan
· Delayed Price · Currency is TWD 82.00
-0.70 (-0.85%)
Apr 29, 2026, 1:30 PM CST
Pegatron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.30 | 83.30 | 82.20 | 82.70 | 82.70 | -0.48% | 6,486,317 |
| Apr 27, 2026 | 84.00 | 85.00 | 82.50 | 83.10 | 83.10 | -1.42% | 10,776,690 |
| Apr 24, 2026 | 85.30 | 85.30 | 83.60 | 84.30 | 84.30 | 0.36% | 12,252,609 |
| Apr 23, 2026 | 85.00 | 86.00 | 82.80 | 84.00 | 84.00 | -0.83% | 26,263,983 |
| Apr 22, 2026 | 84.10 | 85.50 | 83.50 | 84.70 | 84.70 | 0.83% | 17,710,837 |
| Apr 21, 2026 | 83.90 | 84.20 | 82.90 | 84.00 | 84.00 | 1.57% | 14,446,890 |
| Apr 20, 2026 | 84.30 | 84.30 | 82.00 | 82.70 | 82.70 | -0.36% | 15,276,620 |
| Apr 17, 2026 | 80.60 | 84.30 | 80.10 | 83.00 | 83.00 | 3.62% | 26,603,950 |
| Apr 16, 2026 | 79.50 | 80.30 | 79.20 | 80.10 | 80.10 | 1.65% | 12,946,930 |
| Apr 15, 2026 | 78.90 | 79.50 | 78.10 | 78.80 | 78.80 | 0.38% | 11,053,840 |
| Apr 14, 2026 | 78.50 | 79.00 | 78.30 | 78.50 | 78.50 | 0.64% | 9,557,438 |
| Apr 13, 2026 | 80.70 | 80.70 | 77.20 | 78.00 | 78.00 | -3.35% | 16,430,530 |
| Apr 10, 2026 | 80.40 | 81.00 | 79.60 | 80.70 | 80.70 | 0.88% | 10,120,110 |
| Apr 9, 2026 | 80.30 | 80.30 | 79.20 | 80.00 | 80.00 | 0.50% | 7,465,957 |
| Apr 8, 2026 | 78.60 | 79.90 | 78.30 | 79.60 | 79.60 | 2.18% | 10,550,160 |
| Apr 7, 2026 | 78.70 | 78.80 | 77.70 | 77.90 | 77.90 | -0.13% | 4,688,448 |
| Apr 2, 2026 | 78.80 | 78.80 | 77.90 | 78.00 | 78.00 | -0.26% | 5,945,310 |
| Apr 1, 2026 | 78.00 | 78.70 | 77.50 | 78.20 | 78.20 | 2.62% | 7,788,953 |
| Mar 31, 2026 | 78.60 | 78.70 | 75.70 | 76.20 | 76.20 | -3.05% | 11,911,690 |
| Mar 30, 2026 | 79.10 | 79.60 | 78.30 | 78.60 | 78.60 | -2.84% | 11,562,840 |
| Mar 27, 2026 | 79.80 | 81.50 | 79.50 | 80.90 | 80.90 | 0.25% | 11,954,620 |
| Mar 26, 2026 | 79.50 | 83.50 | 79.50 | 80.70 | 80.70 | 4.26% | 25,011,220 |
| Mar 25, 2026 | 78.10 | 78.10 | 76.90 | 77.40 | 77.40 | 1.31% | 7,688,772 |
| Mar 24, 2026 | 77.00 | 77.80 | 76.10 | 76.40 | 76.40 | 0.92% | 8,516,529 |
| Mar 23, 2026 | 75.50 | 76.30 | 74.70 | 75.70 | 75.70 | -1.69% | 6,462,379 |
| Mar 20, 2026 | 77.10 | 77.90 | 76.30 | 77.00 | 77.00 | -0.39% | 11,629,030 |
| Mar 19, 2026 | 77.70 | 78.10 | 77.00 | 77.30 | 77.30 | -1.15% | 8,312,172 |
| Mar 18, 2026 | 79.20 | 80.30 | 77.40 | 78.20 | 78.20 | - | 17,661,170 |
| Mar 17, 2026 | 77.80 | 78.40 | 77.00 | 78.20 | 78.20 | 1.56% | 17,562,380 |
| Mar 16, 2026 | 76.30 | 78.30 | 76.00 | 77.00 | 77.00 | 1.58% | 16,443,330 |
| Mar 13, 2026 | 76.80 | 78.90 | 75.60 | 75.80 | 75.80 | -1.69% | 54,869,120 |
| Mar 12, 2026 | 73.50 | 77.10 | 73.50 | 77.10 | 77.10 | 9.99% | 36,522,380 |
| Mar 11, 2026 | 69.90 | 70.60 | 69.70 | 70.10 | 70.10 | -0.28% | 5,244,666 |
| Mar 10, 2026 | 70.60 | 70.80 | 69.50 | 70.30 | 70.30 | 1.15% | 4,991,707 |
| Mar 9, 2026 | 68.10 | 70.10 | 67.90 | 69.50 | 69.50 | -2.11% | 10,910,250 |
| 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% | 11,804,390 |
| 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% | 11,772,090 |
| Feb 24, 2026 | 70.90 | 71.90 | 70.90 | 71.90 | 71.90 | 1.41% | 10,074,600 |
| 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% | 4,837,082 |
| 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% | 11,658,080 |
| 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% | 7,440,364 |
| 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 | - | 7,449,748 |
| 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 |