Pegatron Corporation (4938.TW) TAI
75.80
-1.3(-1.69%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
75.80
-1.3(-1.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 76.8 | 75.8 | 75.8 | 78.9 | 75.6 | 52.64M |
| March 12, 2026 | 73.5 | 77.1 | 77.1 | 77.1 | 73.5 | 36.03M |
| March 11, 2026 | 69.9 | 70.1 | 70.1 | 70.6 | 69.7 | 5.22M |
| March 10, 2026 | 70.6 | 70.1 | 70.1 | 70.8 | 69.8 | 2.34M |
| March 09, 2026 | 68.1 | 69.5 | 69.5 | 70.1 | 67.9 | 10.91M |
| March 06, 2026 | 69.1 | 71 | 71 | 71 | 69.1 | 6.79M |
| March 05, 2026 | 69.6 | 69.4 | 69.4 | 70.1 | 69.1 | 5.26M |
| March 04, 2026 | 69.8 | 68.5 | 68.5 | 70 | 68 | 9.85M |
| March 03, 2026 | 72 | 70.8 | 70.8 | 72.2 | 70.3 | 8.74M |
| March 02, 2026 | 73 | 71.9 | 71.9 | 73 | 71.6 | 7.83M |
| February 26, 2026 | 73.1 | 73.5 | 73.5 | 74.2 | 72.8 | 25.18M |
| February 25, 2026 | 72.3 | 73.1 | 73.1 | 73.4 | 72.3 | 11.77M |
| February 24, 2026 | 70.9 | 71.9 | 71.9 | 71.9 | 70.9 | 10.07M |
| February 23, 2026 | 71 | 70.9 | 70.9 | 72.4 | 70.7 | 11.18M |
| February 11, 2026 | 70.4 | 70.5 | 0 | 70.9 | 69.6 | 8.17M |
| February 10, 2026 | 70.5 | 70.7 | 0 | 70.9 | 69.9 | 6.4M |
| February 09, 2026 | 71.2 | 70 | 0 | 71.2 | 69.9 | 5.41M |
| February 06, 2026 | 70 | 70.3 | 0 | 70.3 | 69 | 6.82M |
| February 05, 2026 | 69.6 | 69.5 | 0 | 70.4 | 69.4 | 4.84M |
| February 04, 2026 | 69.3 | 69.6 | 0 | 69.8 | 69 | 4.26M |
| February 03, 2026 | 70.6 | 69.3 | 0 | 70.9 | 69 | 7.42M |
| February 02, 2026 | 69.8 | 69.9 | 0 | 70.4 | 69.1 | 5.44M |
| January 30, 2026 | 70.1 | 69.7 | 0 | 70.1 | 69.1 | 8.01M |
| January 29, 2026 | 70.6 | 70.1 | 0 | 70.8 | 69.8 | 5.99M |
| January 28, 2026 | 70.8 | 70.6 | 0 | 70.9 | 70 | 7.12M |
| January 27, 2026 | 71 | 70.3 | 0 | 71.1 | 70.2 | 7.67M |
| January 26, 2026 | 71 | 70.9 | 0 | 71.3 | 70.4 | 11.66M |
| January 23, 2026 | 69.8 | 70.2 | 0 | 70.5 | 69.3 | 7.81M |
| January 22, 2026 | 69.2 | 69.5 | 0 | 69.6 | 68.8 | 7.44M |
| January 21, 2026 | 69.5 | 68.5 | 0 | 69.7 | 68.3 | 12.69M |
| January 20, 2026 | 70.8 | 69.5 | 0 | 71 | 69.4 | 9.61M |
| January 19, 2026 | 71.1 | 70.8 | 0 | 71.7 | 70.7 | 8.86M |
| January 16, 2026 | 71.5 | 71.3 | 0 | 71.8 | 70.9 | 7.45M |
| January 15, 2026 | 71.5 | 71.3 | 0 | 71.5 | 70.5 | 6.05M |
| January 14, 2026 | 70.8 | 71.4 | 0 | 71.5 | 70.2 | 8.31M |
| January 13, 2026 | 71 | 70.2 | 0 | 71.3 | 69.9 | 5.75M |
| January 12, 2026 | 69.8 | 70.8 | 0 | 70.8 | 69.7 | 8.28M |
| January 09, 2026 | 70.5 | 69.4 | 0 | 70.5 | 69.1 | 8.22M |
| January 08, 2026 | 70.3 | 70.5 | 0 | 70.8 | 69.6 | 14.11M |
| January 07, 2026 | 68.8 | 69.6 | 0 | 69.7 | 68.5 | 16.65M |
| January 06, 2026 | 69 | 68.9 | 0 | 69.2 | 68.3 | 11.66M |
| January 05, 2026 | 69.2 | 68.7 | 0 | 69.3 | 68 | 12.53M |
| January 02, 2026 | 68.8 | 68.9 | 0 | 69.2 | 68.3 | 11.31M |
| December 31, 2025 | 68.7 | 68.6 | 0 | 68.8 | 68.1 | 10.24M |
| December 30, 2025 | 68.9 | 68.5 | 0 | 68.9 | 67.8 | 11.42M |
| December 29, 2025 | 69 | 68.7 | 0 | 69.2 | 68.4 | 11.15M |
| December 26, 2025 | 69.5 | 68.7 | 0 | 69.5 | 68.2 | 11.5M |
| December 24, 2025 | 69.4 | 69.4 | 0 | 69.7 | 69 | 5.32M |
| December 23, 2025 | 70 | 69.1 | 0 | 70 | 68.8 | 8.49M |
| December 22, 2025 | 70.3 | 70.1 | 0 | 70.7 | 69.8 | 8.66M |
| December 19, 2025 | 68.4 | 70.4 | 0 | 70.4 | 68.4 | 48.1M |
| December 18, 2025 | 69 | 68.3 | 0 | 69.1 | 68.2 | 9.24M |
| December 17, 2025 | 70.5 | 69.2 | 0 | 70.6 | 69.2 | 12.37M |
| December 16, 2025 | 69.5 | 70.5 | 0 | 70.5 | 69 | 10.39M |
| December 15, 2025 | 68.5 | 70.5 | 0 | 70.5 | 67.5 | 9.12M |
| December 12, 2025 | 69.6 | 68.9 | 0 | 69.8 | 68.9 | 6.66M |
| December 11, 2025 | 70.5 | 69.5 | 0 | 70.6 | 68.8 | 12.52M |
| December 10, 2025 | 70.5 | 70.5 | 0 | 70.8 | 70.1 | 5.16M |
| December 09, 2025 | 70.7 | 70 | 0 | 71 | 69.9 | 9.46M |
| December 08, 2025 | 71 | 70.6 | 0 | 71 | 70.4 | 7.23M |