Pegavision Corp.(TW:6491)
NT$392.50-7.50 (-1.88%)
TW:6491
Pegavision Corp. historical prices
NT$392.50
At close:-7.50 (-1.88%)
Pegavision Corp. (6491) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 393.00 | 395.50 | 386.50 | 392.50 | 392.50 | -1.88% | 253,328 | 0.69 |
| Nov 10, 2026 | 385.00 | 413.00 | 385.00 | 400.00 | 400.00 | +1.91% | 549,235 | 1.51 |
| Nov 09, 2026 | 399.50 | 399.50 | 380.50 | 383.00 | 383.00 | -2.42% | 326,141 | 0.89 |
| Nov 06, 2026 | 364.50 | 402.50 | 362.50 | 392.50 | 392.50 | -1.75% | 427,007 | 1.17 |
| Nov 05, 2026 | 399.00 | 410.00 | 395.00 | 399.50 | 399.50 | +0.25% | 345,217 | 0.94 |
| Nov 04, 2026 | 405.00 | 411.00 | 391.00 | 398.50 | 398.50 | -1.60% | 330,029 | 0.88 |
| Nov 03, 2026 | 420.50 | 423.00 | 396.50 | 405.00 | 405.00 | -4.71% | 571,075 | 1.51 |
| Nov 02, 2026 | 414.00 | 426.00 | 414.00 | 425.00 | 425.00 | +1.43% | 241,299 | 0.62 |
| Oct 30, 2026 | 418.50 | 422.50 | 416.00 | 419.00 | 419.00 | -0.83% | 130,966 | 0.33 |
| Oct 29, 2026 | 426.50 | 429.00 | 420.50 | 422.50 | 422.50 | -1.86% | 179,348 | 0.43 |
| Oct 28, 2026 | 427.00 | 432.50 | 422.50 | 430.50 | 430.50 | +1.41% | 232,071 | 0.54 |
| Oct 27, 2026 | 428.00 | 429.50 | 415.00 | 424.50 | 424.50 | +0.35% | 374,364 | 0.86 |
| Oct 26, 2026 | 423.00 | 431.00 | 420.00 | 423.00 | 423.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 423.00 | 431.00 | 420.00 | 423.00 | 423.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 430.00 | 431.00 | 420.00 | 423.00 | 423.00 | -1.86% | 380,877 | 0.85 |
| Oct 21, 2026 | 417.50 | 437.00 | 413.50 | 431.00 | 431.00 | +6.03% | 1,489,135 | 3.46 |
| Oct 20, 2026 | 407.00 | 409.50 | 404.50 | 406.50 | 406.50 | -0.49% | 178,766 | 0.41 |
| Oct 19, 2026 | 405.50 | 408.50 | 401.00 | 408.50 | 408.50 | -0.85% | 304,839 | 0.70 |
| Oct 16, 2026 | 405.00 | 418.50 | 405.00 | 412.00 | 412.00 | +1.85% | 368,081 | 0.86 |
| Oct 15, 2026 | 409.00 | 420.50 | 403.00 | 404.50 | 404.50 | -1.34% | 698,749 | 1.65 |
| Oct 14, 2026 | 403.50 | 412.00 | 403.00 | 410.00 | 410.00 | -0.24% | 234,633 | 0.55 |
| Oct 13, 2026 | 410.00 | 424.00 | 402.50 | 411.00 | 411.00 | +0.37% | 465,539 | 1.09 |
| Oct 12, 2026 | 397.50 | 410.00 | 395.50 | 409.50 | 409.50 | +1.61% | 331,388 | 0.77 |
| Oct 09, 2026 | 403.00 | 411.50 | 398.00 | 403.00 | 403.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 411.50 | 411.50 | 398.00 | 403.00 | 403.00 | -2.07% | 407,283 | 0.92 |
| Oct 07, 2026 | 402.00 | 421.00 | 402.00 | 411.50 | 411.50 | +3.78% | 619,088 | 1.42 |
| Oct 06, 2026 | 404.00 | 404.00 | 393.50 | 396.50 | 396.50 | -1.61% | 390,920 | 0.89 |
| Oct 05, 2026 | 421.50 | 423.00 | 399.50 | 403.00 | 403.00 | -4.95% | 681,330 | 1.56 |
| Oct 02, 2026 | 421.50 | 428.00 | 415.50 | 424.00 | 424.00 | +0.59% | 487,235 | 1.08 |
| Oct 01, 2026 | 413.00 | 421.50 | 409.00 | 421.50 | 421.50 | +2.06% | 654,214 | 1.39 |
| Sep 30, 2026 | 412.00 | 418.00 | 407.50 | 413.00 | 413.00 | +1.72% | 445,515 | 0.84 |
| Sep 29, 2026 | 402.00 | 406.00 | 399.50 | 406.00 | 406.00 | +1.00% | 213,667 | 0.40 |
| Sep 28, 2026 | 402.00 | 407.50 | 402.00 | 402.00 | 402.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 402.00 | 407.50 | 402.00 | 402.00 | 402.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 407.50 | 407.50 | 402.00 | 402.00 | 402.00 | -1.35% | 177,464 | 0.31 |
| Sep 23, 2026 | 405.00 | 407.50 | 400.00 | 407.50 | 407.50 | +0.87% | 167,889 | 0.29 |
| Sep 22, 2026 | 407.00 | 410.00 | 402.00 | 404.00 | 404.00 | -0.74% | 232,492 | 0.41 |
| Sep 21, 2026 | 395.00 | 411.00 | 394.00 | 407.00 | 407.00 | +2.78% | 690,487 | 1.21 |
| Sep 18, 2026 | 401.00 | 401.00 | 391.00 | 396.00 | 396.00 | -1.25% | 296,230 | 0.52 |
| Sep 17, 2026 | 392.50 | 401.00 | 391.00 | 401.00 | 401.00 | +2.04% | 505,905 | 0.90 |
| Sep 16, 2026 | 389.50 | 396.50 | 382.50 | 393.00 | 393.00 | +0.77% | 370,715 | 0.66 |
| Sep 15, 2026 | 378.00 | 395.00 | 376.50 | 390.00 | 390.00 | +2.23% | 590,199 | 1.05 |
| Sep 14, 2026 | 367.50 | 381.50 | 363.50 | 381.50 | 381.50 | +3.81% | 224,638 | 0.40 |
| Sep 11, 2026 | 366.00 | 369.00 | 359.00 | 367.50 | 367.50 | +0.27% | 274,414 | 0.49 |
| Sep 10, 2026 | 371.50 | 373.00 | 366.50 | 366.50 | 366.50 | -1.74% | 158,639 | 0.28 |
| Sep 09, 2026 | 375.00 | 375.00 | 371.00 | 373.00 | 373.00 | -0.80% | 138,631 | 0.24 |
| Sep 08, 2026 | 379.50 | 381.00 | 375.00 | 376.00 | 376.00 | -0.92% | 128,416 | 0.22 |
| Sep 07, 2026 | 388.00 | 388.00 | 377.00 | 379.50 | 379.50 | -1.43% | 200,324 | 0.34 |
| Sep 04, 2026 | 388.00 | 388.50 | 377.00 | 385.00 | 385.00 | +1.18% | 208,009 | 0.35 |
| Sep 03, 2026 | 396.00 | 396.00 | 380.00 | 380.50 | 380.50 | -3.43% | 583,589 | 0.99 |
