Pegavision Corporation (6491.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 503.00 | 506.00 | 487.00 | 495.50 | 495.50 | 1,406,385 |
| 03 May 2024 | 521.00 | 533.00 | 499.50 | 501.00 | 501.00 | 2,263,906 |
| 02 May 2024 | 530.00 | 548.00 | 527.00 | 532.00 | 532.00 | 1,547,569 |
| 30 Apr 2024 | 534.00 | 540.00 | 516.00 | 524.00 | 524.00 | 1,696,949 |
| 29 Apr 2024 | 514.00 | 522.00 | 510.00 | 517.00 | 517.00 | 651,756 |
| 26 Apr 2024 | 524.00 | 524.00 | 509.00 | 514.00 | 514.00 | 890,761 |
| 25 Apr 2024 | 494.00 | 530.00 | 488.50 | 520.00 | 520.00 | 2,235,816 |
| 24 Apr 2024 | 482.50 | 490.00 | 480.00 | 487.50 | 487.50 | 745,752 |
| 23 Apr 2024 | 461.00 | 484.50 | 461.00 | 482.50 | 482.50 | 969,750 |
| 22 Apr 2024 | 451.50 | 459.50 | 446.50 | 458.00 | 458.00 | 571,282 |
| 19 Apr 2024 | 463.00 | 467.50 | 447.50 | 455.00 | 455.00 | 794,320 |
| 18 Apr 2024 | 463.00 | 465.00 | 455.50 | 464.50 | 464.50 | 552,080 |
| 17 Apr 2024 | 461.00 | 472.00 | 458.00 | 466.00 | 466.00 | 615,624 |
| 16 Apr 2024 | 471.00 | 474.50 | 453.00 | 458.50 | 458.50 | 1,241,080 |
| 15 Apr 2024 | 482.00 | 484.50 | 469.00 | 475.50 | 475.50 | 1,066,277 |
| 12 Apr 2024 | 488.00 | 503.00 | 481.00 | 483.00 | 483.00 | 1,765,267 |
| 11 Apr 2024 | 483.50 | 495.00 | 477.00 | 490.00 | 490.00 | 955,973 |
| 10 Apr 2024 | 481.00 | 490.00 | 474.00 | 486.00 | 486.00 | 905,594 |
| 09 Apr 2024 | 487.00 | 488.50 | 476.50 | 478.00 | 478.00 | 974,391 |
| 08 Apr 2024 | 487.50 | 498.00 | 480.00 | 486.00 | 486.00 | 1,280,594 |
| 03 Apr 2024 | 484.50 | 489.50 | 481.00 | 482.00 | 482.00 | 1,079,629 |
| 02 Apr 2024 | 479.00 | 494.00 | 474.50 | 485.50 | 485.50 | 2,047,873 |
| 01 Apr 2024 | 462.00 | 494.50 | 462.00 | 479.00 | 479.00 | 2,417,807 |
| 29 Mar 2024 | 456.00 | 456.00 | 444.50 | 454.00 | 454.00 | 440,000 |
| 28 Mar 2024 | 455.00 | 464.00 | 454.00 | 454.00 | 454.00 | 411,200 |
| 27 Mar 2024 | 449.50 | 456.50 | 444.50 | 454.00 | 454.00 | 526,595 |
| 26 Mar 2024 | 464.00 | 465.00 | 448.50 | 449.00 | 449.00 | 711,136 |
| 25 Mar 2024 | 455.00 | 471.50 | 455.00 | 462.50 | 462.50 | 1,045,547 |
| 22 Mar 2024 | 455.00 | 465.00 | 448.00 | 455.50 | 455.50 | 543,278 |
| 21 Mar 2024 | 468.00 | 468.00 | 451.00 | 455.00 | 455.00 | 500,490 |
| 20 Mar 2024 | 460.50 | 465.00 | 454.50 | 458.00 | 458.00 | 835,852 |
| 19 Mar 2024 | 445.00 | 466.00 | 443.00 | 453.50 | 453.50 | 2,017,120 |
| 18 Mar 2024 | 434.50 | 446.00 | 429.00 | 446.00 | 446.00 | 973,751 |
| 15 Mar 2024 | 450.00 | 451.50 | 430.00 | 434.00 | 434.00 | 1,761,898 |
| 14 Mar 2024 | 411.00 | 445.00 | 411.00 | 444.00 | 444.00 | 3,489,554 |
| 13 Mar 2024 | 400.00 | 412.00 | 400.00 | 409.50 | 409.50 | 938,951 |
| 12 Mar 2024 | 400.00 | 402.50 | 396.00 | 400.00 | 400.00 | 449,650 |
| 11 Mar 2024 | 402.00 | 405.00 | 395.50 | 398.00 | 398.00 | 496,182 |
| 08 Mar 2024 | 411.00 | 412.50 | 401.00 | 401.00 | 401.00 | 653,705 |
| 07 Mar 2024 | 408.50 | 413.50 | 404.50 | 410.50 | 410.50 | 956,506 |
| 06 Mar 2024 | 409.00 | 409.00 | 402.50 | 406.50 | 406.50 | 542,103 |
| 05 Mar 2024 | 405.00 | 410.00 | 402.50 | 406.50 | 406.50 | 425,376 |
| 04 Mar 2024 | 402.00 | 408.50 | 401.50 | 403.50 | 403.50 | 822,577 |
| 01 Mar 2024 | 400.00 | 402.00 | 396.00 | 396.50 | 396.50 | 486,152 |
| 29 Feb 2024 | 404.00 | 408.00 | 399.50 | 399.50 | 399.50 | 661,540 |
| 27 Feb 2024 | 402.00 | 413.50 | 402.00 | 402.50 | 402.50 | 1,403,767 |
| 26 Feb 2024 | 400.00 | 407.50 | 398.00 | 401.50 | 401.50 | 753,103 |
| 23 Feb 2024 | 403.50 | 413.50 | 396.50 | 396.50 | 396.50 | 1,527,466 |
| 22 Feb 2024 | 398.00 | 403.50 | 397.00 | 398.50 | 398.50 | 540,149 |
| 21 Feb 2024 | 391.00 | 401.50 | 389.00 | 401.00 | 401.00 | 1,019,647 |
| 20 Feb 2024 | 389.00 | 394.00 | 388.50 | 391.00 | 391.00 | 365,015 |
| 19 Feb 2024 | 386.00 | 394.50 | 386.00 | 389.50 | 389.50 | 708,100 |
| 16 Feb 2024 | 382.00 | 387.50 | 382.00 | 385.00 | 385.00 | 228,080 |
| 15 Feb 2024 | 385.00 | 387.50 | 380.50 | 382.00 | 382.00 | 221,044 |
| 05 Feb 2024 | 382.50 | 386.50 | 382.00 | 384.00 | 384.00 | 215,021 |
| 02 Feb 2024 | 382.00 | 385.00 | 381.50 | 382.50 | 382.50 | 212,100 |
| 01 Feb 2024 | 388.50 | 388.50 | 381.00 | 381.00 | 381.00 | 497,038 |
| 31 Jan 2024 | 391.00 | 395.00 | 389.00 | 389.00 | 389.00 | 498,299 |
| 30 Jan 2024 | 383.50 | 398.00 | 382.00 | 394.50 | 394.50 | 1,923,568 |
| 29 Jan 2024 | 373.50 | 377.50 | 373.00 | 377.00 | 377.00 | 201,126 |
| 26 Jan 2024 | 372.50 | 373.50 | 368.50 | 373.00 | 373.00 | 187,179 |
| 25 Jan 2024 | 376.50 | 376.50 | 368.00 | 371.50 | 371.50 | 398,104 |
| 24 Jan 2024 | 376.50 | 377.00 | 373.00 | 373.50 | 373.50 | 291,222 |
| 23 Jan 2024 | 373.50 | 376.50 | 371.50 | 376.00 | 376.00 | 406,172 |
| 22 Jan 2024 | 375.50 | 377.00 | 372.00 | 373.00 | 373.00 | 484,010 |
| 19 Jan 2024 | 379.00 | 382.00 | 372.00 | 373.50 | 373.50 | 686,099 |
| 18 Jan 2024 | 380.50 | 382.00 | 375.00 | 379.00 | 379.00 | 266,071 |
| 17 Jan 2024 | 386.00 | 386.00 | 378.50 | 379.00 | 379.00 | 615,117 |
| 16 Jan 2024 | 387.00 | 388.50 | 386.00 | 386.00 | 386.00 | 137,150 |
| 15 Jan 2024 | 391.50 | 391.50 | 384.00 | 388.00 | 388.00 | 234,042 |
| 12 Jan 2024 | 392.00 | 394.00 | 387.00 | 387.00 | 387.00 | 236,162 |
| 11 Jan 2024 | 388.00 | 392.50 | 386.00 | 392.00 | 392.00 | 320,002 |
| 10 Jan 2024 | 392.00 | 392.00 | 388.50 | 389.50 | 389.50 | 188,079 |
| 09 Jan 2024 | 400.00 | 400.00 | 391.00 | 392.00 | 392.00 | 494,575 |
| 08 Jan 2024 | 398.00 | 400.00 | 395.00 | 397.00 | 397.00 | 466,151 |
| 05 Jan 2024 | 390.00 | 396.50 | 389.00 | 392.50 | 392.50 | 708,243 |
| 04 Jan 2024 | 387.00 | 399.50 | 387.00 | 389.00 | 389.00 | 924,090 |
| 03 Jan 2024 | 392.50 | 393.00 | 383.50 | 386.00 | 386.00 | 1,210,024 |
| 02 Jan 2024 | 396.50 | 403.50 | 396.50 | 399.50 | 399.50 | 408,225 |
| 29 Dec 2023 | 397.50 | 398.00 | 393.00 | 396.50 | 396.50 | 333,210 |
| 28 Dec 2023 | 398.50 | 401.00 | 396.00 | 397.50 | 397.50 | 367,194 |
| 27 Dec 2023 | 392.00 | 399.50 | 392.00 | 398.00 | 398.00 | 500,121 |
| 26 Dec 2023 | 388.00 | 395.00 | 388.00 | 390.50 | 390.50 | 236,304 |
| 25 Dec 2023 | 390.50 | 392.50 | 386.50 | 387.50 | 387.50 | 262,314 |
| 22 Dec 2023 | 385.00 | 392.00 | 385.00 | 391.00 | 391.00 | 370,033 |
| 21 Dec 2023 | 390.00 | 391.00 | 384.00 | 385.00 | 385.00 | 756,221 |
| 20 Dec 2023 | 396.00 | 398.00 | 392.50 | 392.50 | 392.50 | 421,601 |
| 19 Dec 2023 | 398.00 | 399.50 | 395.00 | 395.00 | 395.00 | 358,074 |
| 18 Dec 2023 | 405.50 | 405.50 | 397.00 | 397.50 | 397.50 | 710,252 |
| 15 Dec 2023 | 407.50 | 409.00 | 402.50 | 404.00 | 404.00 | 543,558 |
| 14 Dec 2023 | 401.50 | 413.00 | 400.50 | 406.50 | 406.50 | 1,798,581 |
| 13 Dec 2023 | 396.00 | 397.00 | 390.50 | 396.50 | 396.50 | 927,038 |
| 12 Dec 2023 | 400.50 | 401.50 | 396.50 | 396.50 | 396.50 | 584,102 |
| 11 Dec 2023 | 401.50 | 403.50 | 398.50 | 398.50 | 398.50 | 503,557 |
| 08 Dec 2023 | 408.00 | 408.50 | 398.50 | 402.00 | 402.00 | 1,949,203 |
| 07 Dec 2023 | 407.50 | 417.50 | 406.00 | 409.50 | 409.50 | 2,042,403 |
| 06 Dec 2023 | 402.50 | 407.00 | 399.50 | 403.50 | 403.50 | 624,185 |
| 05 Dec 2023 | 409.50 | 414.00 | 396.50 | 399.50 | 399.50 | 1,666,054 |
| 04 Dec 2023 | 406.00 | 420.00 | 403.00 | 407.50 | 407.50 | 3,122,179 |
| 01 Dec 2023 | 403.00 | 404.50 | 395.00 | 399.50 | 399.50 | 1,108,574 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.