Pegavision Corporation (TPE:6491)
Taiwan
· Delayed Price · Currency is TWD 281.50
-0.50 (-0.18%)
Apr 29, 2026, 1:30 PM CST
Pegavision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 286.50 | 286.50 | 281.50 | 282.00 | 282.00 | -1.57% | 338,242 |
| Apr 27, 2026 | 284.00 | 288.00 | 280.50 | 286.50 | 286.50 | 1.06% | 285,894 |
| Apr 24, 2026 | 286.50 | 289.50 | 281.50 | 283.50 | 283.50 | -0.87% | 284,309 |
| Apr 23, 2026 | 287.50 | 290.50 | 280.00 | 286.00 | 286.00 | -0.52% | 524,303 |
| Apr 22, 2026 | 282.00 | 288.50 | 279.00 | 287.50 | 287.50 | 1.41% | 547,971 |
| Apr 21, 2026 | 289.00 | 289.00 | 281.00 | 283.50 | 283.50 | -1.56% | 547,277 |
| Apr 20, 2026 | 293.00 | 294.50 | 287.00 | 288.00 | 288.00 | -1.87% | 321,277 |
| Apr 17, 2026 | 296.00 | 297.50 | 292.00 | 293.50 | 293.50 | -0.34% | 477,786 |
| Apr 16, 2026 | 292.50 | 294.50 | 289.50 | 294.50 | 294.50 | 1.03% | 377,967 |
| Apr 15, 2026 | 292.00 | 292.00 | 288.00 | 291.50 | 291.50 | 1.04% | 341,979 |
| Apr 14, 2026 | 286.50 | 292.00 | 286.00 | 288.50 | 288.50 | 0.87% | 521,910 |
| Apr 13, 2026 | 289.00 | 289.00 | 284.50 | 286.00 | 286.00 | -0.35% | 211,956 |
| Apr 10, 2026 | 294.50 | 298.00 | 287.00 | 287.00 | 287.00 | -2.05% | 418,633 |
| Apr 9, 2026 | 294.50 | 296.50 | 291.50 | 293.00 | 293.00 | - | 468,317 |
| Apr 8, 2026 | 293.50 | 294.50 | 287.50 | 293.00 | 293.00 | 0.86% | 400,569 |
| Apr 7, 2026 | 290.50 | 296.00 | 289.00 | 290.50 | 290.50 | 0.17% | 503,863 |
| Apr 2, 2026 | 284.00 | 290.00 | 281.50 | 290.00 | 290.00 | 3.02% | 471,160 |
| Apr 1, 2026 | 279.50 | 282.00 | 277.50 | 281.50 | 281.50 | 1.62% | 194,716 |
| Mar 31, 2026 | 281.50 | 281.50 | 274.00 | 277.00 | 277.00 | -1.07% | 285,363 |
| Mar 30, 2026 | 276.00 | 281.00 | 276.00 | 280.00 | 280.00 | 0.18% | 247,029 |
| Mar 27, 2026 | 276.00 | 281.00 | 276.00 | 279.50 | 279.50 | 0.36% | 220,746 |
| Mar 26, 2026 | 281.00 | 281.00 | 276.50 | 278.50 | 278.50 | - | 250,946 |
| Mar 25, 2026 | 288.00 | 288.00 | 278.50 | 278.50 | 278.50 | -2.11% | 448,023 |
| Mar 24, 2026 | 284.00 | 287.00 | 281.00 | 284.50 | 284.50 | 1.61% | 539,843 |
| Mar 23, 2026 | 274.50 | 281.50 | 274.00 | 280.00 | 280.00 | -0.36% | 306,179 |
| Mar 20, 2026 | 274.50 | 283.00 | 273.50 | 281.00 | 281.00 | 2.37% | 566,835 |
| Mar 19, 2026 | 281.00 | 281.00 | 274.00 | 274.50 | 274.50 | -2.14% | 558,404 |
| Mar 18, 2026 | 285.50 | 286.50 | 280.00 | 280.50 | 280.50 | -0.88% | 230,158 |
| Mar 17, 2026 | 283.50 | 285.50 | 282.00 | 283.00 | 283.00 | 1.43% | 187,860 |
| Mar 16, 2026 | 278.00 | 282.50 | 277.00 | 279.00 | 279.00 | 0.36% | 138,987 |
| Mar 13, 2026 | 277.00 | 279.50 | 275.00 | 278.00 | 278.00 | -0.71% | 132,497 |
| Mar 12, 2026 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | -0.36% | 140,767 |
| Mar 11, 2026 | 281.00 | 284.50 | 281.00 | 281.00 | 281.00 | 0.36% | 89,972 |
| Mar 10, 2026 | 282.00 | 282.50 | 278.50 | 280.00 | 280.00 | 1.08% | 172,160 |
| Mar 9, 2026 | 275.00 | 278.50 | 270.50 | 277.00 | 277.00 | -1.95% | 353,811 |
| Mar 6, 2026 | 282.50 | 285.00 | 281.00 | 282.50 | 282.50 | -1.05% | 110,672 |
| Mar 5, 2026 | 285.00 | 286.00 | 280.00 | 285.50 | 285.50 | 2.88% | 213,264 |
| Mar 4, 2026 | 282.50 | 283.50 | 277.00 | 277.50 | 277.50 | -2.97% | 444,981 |
| Mar 3, 2026 | 293.00 | 293.50 | 286.00 | 286.00 | 286.00 | -2.39% | 289,891 |
| Mar 2, 2026 | 290.00 | 293.50 | 286.50 | 293.00 | 293.00 | -1.01% | 260,228 |
| Feb 26, 2026 | 298.00 | 302.00 | 295.00 | 296.00 | 296.00 | 0.51% | 417,491 |
| Feb 25, 2026 | 295.50 | 298.00 | 293.50 | 294.50 | 294.50 | - | 222,510 |
| Feb 24, 2026 | 295.50 | 298.00 | 292.50 | 294.50 | 294.50 | - | 222,718 |
| Feb 23, 2026 | 287.00 | 295.00 | 286.00 | 294.50 | 294.50 | 3.51% | 527,185 |
| Feb 11, 2026 | 286.50 | 287.50 | 283.00 | 284.50 | 284.50 | -2.23% | 502,705 |
| Feb 10, 2026 | 286.50 | 291.50 | 285.50 | 291.00 | 291.00 | 2.65% | 319,728 |
| Feb 9, 2026 | 290.50 | 291.00 | 283.50 | 283.50 | 283.50 | -1.73% | 205,171 |
| Feb 6, 2026 | 288.50 | 289.00 | 281.00 | 288.50 | 288.50 | 0.35% | 310,554 |
| Feb 5, 2026 | 284.00 | 290.00 | 284.00 | 287.50 | 287.50 | 0.70% | 174,160 |
| Feb 4, 2026 | 293.00 | 296.00 | 285.00 | 285.50 | 285.50 | -1.38% | 567,534 |
| Feb 3, 2026 | 290.00 | 294.00 | 286.00 | 289.50 | 289.50 | 2.66% | 411,659 |
| Feb 2, 2026 | 289.50 | 289.50 | 280.50 | 282.00 | 282.00 | -2.76% | 444,601 |
| Jan 30, 2026 | 284.00 | 290.00 | 280.50 | 290.00 | 290.00 | 1.40% | 520,164 |
| Jan 29, 2026 | 285.50 | 287.50 | 281.00 | 286.00 | 286.00 | 0.88% | 282,301 |
| Jan 28, 2026 | 288.00 | 288.50 | 283.00 | 283.50 | 283.50 | -1.22% | 252,788 |
| Jan 27, 2026 | 289.00 | 293.00 | 287.00 | 287.00 | 287.00 | -0.17% | 227,895 |
| Jan 26, 2026 | 286.00 | 288.00 | 283.00 | 287.50 | 287.50 | 0.35% | 130,386 |
| Jan 23, 2026 | 280.00 | 286.50 | 280.00 | 286.50 | 286.50 | 2.32% | 194,460 |
| Jan 22, 2026 | 281.50 | 281.50 | 277.00 | 280.00 | 280.00 | 0.36% | 263,493 |
| Jan 21, 2026 | 282.00 | 282.50 | 279.00 | 279.00 | 279.00 | -1.24% | 309,594 |
| Jan 20, 2026 | 283.00 | 286.00 | 282.00 | 282.50 | 282.50 | 0.18% | 205,688 |
| Jan 19, 2026 | 282.50 | 285.50 | 281.50 | 282.00 | 282.00 | -0.35% | 200,147 |
| Jan 16, 2026 | 286.00 | 286.00 | 283.00 | 283.00 | 283.00 | -0.88% | 190,898 |
| Jan 15, 2026 | 287.00 | 288.50 | 285.50 | 285.50 | 285.50 | -0.70% | 94,654 |
| Jan 14, 2026 | 285.00 | 288.50 | 285.00 | 287.50 | 287.50 | 1.59% | 229,708 |
| Jan 13, 2026 | 287.00 | 288.50 | 283.00 | 283.00 | 283.00 | -1.39% | 243,339 |
| Jan 12, 2026 | 288.00 | 288.00 | 285.50 | 287.00 | 287.00 | -0.35% | 156,869 |
| Jan 9, 2026 | 289.00 | 291.00 | 285.50 | 288.00 | 288.00 | -0.69% | 180,862 |
| Jan 8, 2026 | 285.00 | 293.00 | 283.00 | 290.00 | 290.00 | 2.47% | 504,819 |
| Jan 7, 2026 | 280.50 | 284.00 | 280.50 | 283.00 | 283.00 | 1.07% | 234,994 |
| Jan 6, 2026 | 278.50 | 281.50 | 278.00 | 280.00 | 280.00 | 0.72% | 193,507 |
| Jan 5, 2026 | 283.00 | 283.00 | 277.00 | 278.00 | 278.00 | -1.07% | 334,940 |
| Jan 2, 2026 | 286.00 | 286.00 | 281.00 | 281.00 | 281.00 | -1.40% | 229,917 |
| Dec 31, 2025 | 282.00 | 285.50 | 279.50 | 285.00 | 285.00 | 0.53% | 394,318 |
| Dec 30, 2025 | 280.00 | 285.50 | 277.00 | 283.50 | 283.50 | 0.71% | 387,803 |
| Dec 29, 2025 | 282.00 | 282.00 | 278.50 | 281.50 | 281.50 | -0.18% | 297,248 |
| Dec 26, 2025 | 280.50 | 282.00 | 278.00 | 282.00 | 282.00 | 0.71% | 113,733 |
| Dec 24, 2025 | 282.00 | 283.50 | 279.00 | 280.00 | 280.00 | -0.53% | 173,508 |
| Dec 23, 2025 | 281.00 | 284.50 | 280.00 | 281.50 | 281.50 | 0.36% | 162,674 |
| Dec 22, 2025 | 282.50 | 283.00 | 279.50 | 280.50 | 280.50 | -0.36% | 210,324 |
| Dec 19, 2025 | 278.50 | 282.50 | 278.50 | 281.50 | 281.50 | 1.26% | 97,936 |
| Dec 18, 2025 | 280.00 | 280.50 | 277.50 | 278.00 | 278.00 | -0.71% | 157,180 |
| Dec 17, 2025 | 283.50 | 284.50 | 279.50 | 280.00 | 280.00 | -0.71% | 282,587 |
| Dec 16, 2025 | 283.00 | 288.00 | 281.50 | 282.00 | 282.00 | -1.57% | 342,160 |
| Dec 15, 2025 | 285.50 | 286.50 | 283.00 | 286.50 | 286.50 | -0.52% | 132,054 |
| Dec 12, 2025 | 290.50 | 293.00 | 287.00 | 288.00 | 288.00 | -0.52% | 224,295 |
| Dec 11, 2025 | 289.00 | 292.00 | 287.50 | 289.50 | 289.50 | 0.35% | 247,780 |
| Dec 10, 2025 | 288.00 | 290.50 | 288.00 | 288.50 | 288.50 | -0.52% | 244,779 |
| Dec 9, 2025 | 292.50 | 293.50 | 289.00 | 290.00 | 290.00 | -0.85% | 375,546 |
| Dec 8, 2025 | 299.00 | 299.00 | 292.00 | 292.50 | 292.50 | -2.50% | 543,883 |
| 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 |