Pegavision Corporation (TPE:6491)
Taiwan
· Delayed Price · Currency is TWD 300.00
-5.00 (-1.64%)
Dec 5, 2025, 1:35 PM CST
Pegavision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 305.00 | 305.00 | 299.00 | 300.00 | 300.00 | -1.64% | 413,790 |
| Dec 4, 2025 | 305.00 | 306.00 | 303.50 | 305.00 | 305.00 | - | 124,308 |
| Dec 3, 2025 | 307.00 | 307.00 | 303.00 | 305.00 | 305.00 | -0.97% | 244,747 |
| Dec 2, 2025 | 307.00 | 312.00 | 306.50 | 308.00 | 308.00 | 0.33% | 164,332 |
| Dec 1, 2025 | 309.00 | 310.50 | 305.50 | 307.00 | 307.00 | -1.13% | 144,472 |
| Nov 28, 2025 | 313.50 | 313.50 | 309.50 | 310.50 | 310.50 | -0.96% | 209,663 |
| Nov 27, 2025 | 315.50 | 316.00 | 311.50 | 313.50 | 313.50 | -0.16% | 141,816 |
| Nov 26, 2025 | 310.50 | 316.00 | 310.50 | 314.00 | 314.00 | 0.96% | 134,582 |
| Nov 25, 2025 | 310.00 | 311.50 | 308.00 | 311.00 | 311.00 | 0.97% | 142,456 |
| Nov 24, 2025 | 310.00 | 310.50 | 303.50 | 308.00 | 308.00 | 0.82% | 209,276 |
| Nov 21, 2025 | 310.50 | 310.50 | 302.00 | 305.50 | 305.50 | -3.17% | 271,639 |
| Nov 20, 2025 | 317.00 | 317.00 | 312.50 | 315.50 | 315.50 | 1.61% | 164,786 |
| Nov 19, 2025 | 316.50 | 316.50 | 310.50 | 310.50 | 310.50 | -1.90% | 203,367 |
| Nov 18, 2025 | 321.00 | 322.00 | 313.50 | 316.50 | 316.50 | -1.71% | 326,034 |
| Nov 17, 2025 | 330.50 | 330.50 | 320.00 | 322.00 | 322.00 | -2.57% | 285,408 |
| Nov 14, 2025 | 335.00 | 335.00 | 330.50 | 330.50 | 330.50 | -1.34% | 161,652 |
| Nov 13, 2025 | 339.00 | 339.00 | 333.00 | 335.00 | 335.00 | -1.33% | 219,112 |
| Nov 12, 2025 | 340.00 | 340.50 | 337.50 | 339.50 | 339.50 | - | 157,014 |
| Nov 11, 2025 | 336.50 | 342.50 | 336.50 | 339.50 | 339.50 | 1.04% | 268,897 |
| Nov 10, 2025 | 336.00 | 336.00 | 332.00 | 336.00 | 336.00 | - | 276,231 |
| Nov 7, 2025 | 335.00 | 339.00 | 333.50 | 336.00 | 336.00 | -0.44% | 166,657 |
| Nov 6, 2025 | 351.00 | 351.00 | 337.00 | 337.50 | 337.50 | -3.02% | 488,057 |
| Nov 5, 2025 | 343.00 | 348.00 | 340.00 | 348.00 | 348.00 | - | 446,838 |
| Nov 4, 2025 | 352.00 | 352.00 | 344.50 | 348.00 | 348.00 | -0.29% | 719,103 |
| Nov 3, 2025 | 349.00 | 352.50 | 341.00 | 349.00 | 349.00 | 2.50% | 857,804 |
| Oct 31, 2025 | 335.00 | 345.00 | 332.00 | 340.50 | 340.50 | 3.18% | 673,420 |
| Oct 30, 2025 | 324.00 | 334.50 | 324.00 | 330.00 | 330.00 | 2.64% | 1,176,214 |
| Oct 29, 2025 | 318.50 | 322.50 | 317.00 | 321.50 | 321.50 | 2.39% | 383,613 |
| Oct 28, 2025 | 319.00 | 319.50 | 311.50 | 314.00 | 314.00 | -3.53% | 809,337 |
| Oct 27, 2025 | 321.00 | 329.00 | 320.00 | 325.50 | 325.50 | 2.20% | 1,048,825 |
| Oct 23, 2025 | 315.50 | 319.00 | 314.50 | 318.50 | 318.50 | 0.47% | 208,935 |
| Oct 22, 2025 | 314.00 | 317.50 | 314.00 | 317.00 | 317.00 | 0.96% | 166,063 |
| Oct 21, 2025 | 307.50 | 317.50 | 307.50 | 314.00 | 314.00 | 2.61% | 516,952 |
| Oct 20, 2025 | 305.00 | 307.50 | 303.50 | 306.00 | 306.00 | 0.16% | 167,324 |
| Oct 17, 2025 | 306.00 | 308.00 | 303.50 | 305.50 | 305.50 | -0.16% | 103,906 |
| Oct 16, 2025 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 2.17% | 119,222 |
| Oct 15, 2025 | 303.00 | 303.00 | 299.00 | 299.50 | 299.50 | -0.83% | 231,059 |
| Oct 14, 2025 | 307.00 | 309.50 | 301.00 | 302.00 | 302.00 | -1.31% | 205,001 |
| Oct 13, 2025 | 301.50 | 307.00 | 296.50 | 306.00 | 306.00 | -1.13% | 278,007 |
| Oct 9, 2025 | 312.00 | 314.50 | 309.00 | 309.50 | 309.50 | -0.32% | 217,100 |
| Oct 8, 2025 | 312.00 | 312.00 | 308.50 | 310.50 | 310.50 | -0.64% | 172,841 |
| Oct 7, 2025 | 317.00 | 319.50 | 312.50 | 312.50 | 312.50 | -1.42% | 312,081 |
| Oct 3, 2025 | 317.00 | 321.00 | 316.50 | 317.00 | 317.00 | - | 231,902 |
| Oct 2, 2025 | 317.00 | 318.00 | 315.50 | 317.00 | 317.00 | 0.32% | 62,476 |
| Oct 1, 2025 | 319.00 | 320.50 | 316.00 | 316.00 | 316.00 | -1.10% | 105,387 |
| Sep 30, 2025 | 316.00 | 321.50 | 316.00 | 319.50 | 319.50 | 1.43% | 207,576 |
| Sep 26, 2025 | 319.00 | 319.00 | 314.00 | 315.00 | 315.00 | -1.25% | 145,725 |
| Sep 25, 2025 | 314.50 | 319.50 | 314.50 | 319.00 | 319.00 | 1.59% | 170,519 |
| Sep 24, 2025 | 317.00 | 320.50 | 313.50 | 314.00 | 314.00 | -0.63% | 222,721 |
| Sep 23, 2025 | 317.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.47% | 133,372 |
| Sep 22, 2025 | 318.00 | 318.50 | 314.50 | 317.50 | 317.50 | -0.16% | 137,522 |
| Sep 19, 2025 | 316.00 | 320.00 | 315.50 | 318.00 | 318.00 | 0.63% | 287,588 |
| Sep 18, 2025 | 308.00 | 317.50 | 308.00 | 316.00 | 316.00 | 3.10% | 362,661 |
| Sep 17, 2025 | 307.00 | 311.00 | 306.00 | 306.50 | 306.50 | -0.16% | 200,841 |
| Sep 16, 2025 | 309.00 | 311.00 | 304.00 | 307.00 | 307.00 | -0.65% | 298,234 |
| Sep 15, 2025 | 311.00 | 312.50 | 308.50 | 309.00 | 309.00 | -0.32% | 130,414 |
| Sep 12, 2025 | 311.50 | 312.00 | 308.50 | 310.00 | 310.00 | -0.32% | 339,138 |
| Sep 11, 2025 | 317.00 | 317.00 | 310.00 | 311.00 | 311.00 | -1.58% | 476,391 |
| Sep 10, 2025 | 318.50 | 320.00 | 314.50 | 316.00 | 316.00 | -0.94% | 343,757 |
| Sep 9, 2025 | 327.00 | 327.50 | 316.50 | 319.00 | 319.00 | -2.30% | 526,087 |
| Sep 8, 2025 | 323.00 | 329.00 | 323.00 | 326.50 | 326.50 | 1.08% | 540,229 |
| Sep 5, 2025 | 324.50 | 326.00 | 321.50 | 323.00 | 323.00 | -0.15% | 215,611 |
| Sep 4, 2025 | 326.50 | 327.50 | 322.00 | 323.50 | 323.50 | -0.61% | 278,774 |
| Sep 3, 2025 | 320.00 | 326.00 | 318.00 | 325.50 | 325.50 | 2.36% | 571,507 |
| Sep 2, 2025 | 312.50 | 318.50 | 312.50 | 318.00 | 318.00 | 1.76% | 219,131 |
| Sep 1, 2025 | 317.50 | 317.50 | 310.50 | 312.50 | 312.50 | -1.88% | 222,602 |
| Aug 29, 2025 | 323.00 | 323.50 | 318.00 | 318.50 | 318.50 | -1.09% | 226,312 |
| Aug 28, 2025 | 317.50 | 323.50 | 317.50 | 322.00 | 322.00 | 1.42% | 484,241 |
| Aug 27, 2025 | 318.00 | 320.00 | 317.00 | 317.50 | 317.50 | - | 131,501 |
| Aug 26, 2025 | 317.00 | 319.50 | 316.50 | 317.50 | 317.50 | -0.31% | 164,837 |
| Aug 25, 2025 | 317.00 | 319.50 | 316.50 | 318.50 | 318.50 | 0.63% | 155,734 |
| Aug 22, 2025 | 314.00 | 318.00 | 312.00 | 316.50 | 316.50 | 0.48% | 198,965 |
| Aug 21, 2025 | 310.50 | 316.00 | 310.50 | 315.00 | 315.00 | 1.45% | 74,444 |
| Aug 20, 2025 | 315.00 | 316.00 | 310.00 | 310.50 | 310.50 | -1.74% | 247,169 |
| Aug 19, 2025 | 317.50 | 319.00 | 315.50 | 316.00 | 316.00 | -0.47% | 155,450 |
| Aug 18, 2025 | 322.50 | 323.00 | 316.00 | 317.50 | 317.50 | -1.55% | 316,479 |
| Aug 15, 2025 | 322.50 | 325.00 | 319.00 | 322.50 | 322.50 | 0.31% | 329,145 |
| Aug 14, 2025 | 318.00 | 323.00 | 317.50 | 321.50 | 321.50 | 1.26% | 452,479 |
| Aug 13, 2025 | 319.50 | 322.50 | 317.00 | 317.50 | 317.50 | 0.16% | 389,167 |
| Aug 12, 2025 | 314.00 | 318.50 | 312.50 | 317.00 | 317.00 | 1.44% | 420,955 |
| Aug 11, 2025 | 317.50 | 317.50 | 311.50 | 312.50 | 312.50 | -1.73% | 465,473 |
| Aug 8, 2025 | 315.00 | 318.00 | 314.00 | 318.00 | 318.00 | 1.44% | 300,022 |
| Aug 7, 2025 | 316.00 | 317.00 | 313.00 | 313.50 | 313.50 | -0.32% | 254,300 |
| Aug 6, 2025 | 321.00 | 321.00 | 314.00 | 314.50 | 314.50 | -2.02% | 365,530 |
| Aug 5, 2025 | 317.00 | 321.50 | 315.50 | 321.00 | 321.00 | 2.07% | 699,413 |
| Aug 4, 2025 | 311.00 | 316.50 | 309.50 | 314.50 | 314.50 | 2.61% | 398,884 |
| Aug 1, 2025 | 304.50 | 309.00 | 302.50 | 306.50 | 306.50 | -0.49% | 231,162 |
| Jul 31, 2025 | 309.50 | 318.00 | 306.00 | 308.00 | 308.00 | -0.16% | 470,333 |
| Jul 30, 2025 | 317.00 | 317.00 | 308.00 | 308.50 | 308.50 | -2.37% | 455,211 |
| Jul 29, 2025 | 319.50 | 319.50 | 315.00 | 316.00 | 316.00 | -1.71% | 486,086 |
| Jul 28, 2025 | 321.50 | 322.50 | 317.00 | 321.50 | 321.50 | - | 409,553 |
| Jul 25, 2025 | 316.00 | 322.00 | 314.00 | 321.50 | 321.50 | 1.10% | 815,507 |
| Jul 24, 2025 | 310.00 | 319.50 | 304.50 | 318.00 | 318.00 | 3.58% | 1,386,967 |
| Jul 23, 2025 | 301.00 | 311.00 | 299.00 | 307.00 | 307.00 | 1.99% | 588,244 |
| Jul 22, 2025 | 303.50 | 303.50 | 298.00 | 301.00 | 301.00 | 0.33% | 182,253 |
| Jul 21, 2025 | 301.00 | 304.50 | 298.50 | 300.00 | 300.00 | -0.33% | 229,890 |
| Jul 18, 2025 | 303.50 | 303.50 | 298.00 | 301.00 | 301.00 | 0.17% | 246,906 |
| Jul 17, 2025 | 297.50 | 301.50 | 296.00 | 300.50 | 300.50 | 1.18% | 243,849 |
| Jul 16, 2025 | 295.00 | 297.00 | 293.50 | 297.00 | 297.00 | 1.02% | 235,551 |
| Jul 15, 2025 | 295.00 | 297.50 | 294.00 | 294.00 | 294.00 | - | 127,263 |