Comparing Back to the side-by-side chart ↗
Pegatron Corp (4938.TW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +9.2% vs the 50-day and +23.1% vs the 200-day average, 10.1% below the 52-week high and +51.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Pegatron Corp trades 9.2% above its 50-day and 23.1% above its 200-day moving average. (as of 2026-10-30)
Pegatron builds and assembles computer, communication and consumer electronic products for other companies, working from Taiwan, China and other sites in Asia and beyond. It makes notebooks, desktops, motherboards and servers, tablets and game consoles, smartphones, modems and network gear, and handles after-sales repair work.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 4938.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 101.00 | 103.00 | 101.00 | 102.50 | -1.91% | 11,211,376 |
| 2026-10-29 | 108.00 | 108.00 | 103.50 | 104.50 | -3.24% | 8,255,332 |
| 2026-10-28 | 106.50 | 109.00 | 105.00 | 108.00 | +2.86% | 12,055,086 |
| 2026-10-27 | 105.50 | 106.50 | 103.00 | 105.00 | +1.45% | 10,473,652 |
| 2026-10-23 | 103.50 | 103.50 | 103.50 | 103.50 | +0.00% | 0 |
| 2026-10-22 | 107.00 | 108.00 | 102.50 | 103.50 | -1.43% | 12,393,292 |
| 2026-10-21 | 107.50 | 114.00 | 104.50 | 105.00 | +0.00% | 29,291,538 |
| 2026-10-20 | 100.50 | 106.50 | 100.50 | 105.00 | +2.94% | 19,385,661 |
| 2026-10-19 | 100.50 | 102.50 | 100.00 | 102.00 | +0.00% | 15,514,394 |
| 2026-10-16 | 98.80 | 103.00 | 98.80 | 102.00 | +3.98% | 18,356,203 |
| 2026-10-15 | 97.50 | 99.40 | 96.00 | 98.10 | -1.90% | 25,385,138 |
| 2026-10-14 | 102.00 | 103.00 | 99.30 | 100.00 | -2.44% | 23,991,688 |
| 2026-10-13 | 99.60 | 105.00 | 97.80 | 102.50 | +3.96% | 75,722,524 |
| 2026-10-12 | 95.00 | 98.60 | 94.90 | 98.60 | +9.92% | 49,717,067 |
| 2026-10-08 | 89.40 | 90.10 | 89.40 | 89.70 | -0.33% | 4,911,903 |
| 2026-10-07 | 90.00 | 90.10 | 89.30 | 90.00 | +0.00% | 3,336,641 |
| 2026-10-06 | 89.50 | 90.30 | 89.10 | 90.00 | +1.47% | 5,792,837 |
| 2026-10-05 | 90.10 | 90.30 | 88.70 | 88.70 | -0.56% | 4,372,295 |
| 2026-10-02 | 90.80 | 90.90 | 89.10 | 89.20 | -1.11% | 4,456,514 |
| 2026-10-01 | 90.10 | 90.20 | 89.20 | 90.20 | +0.45% | 6,855,431 |
| 2026-09-30 | 91.60 | 91.80 | 89.80 | 89.80 | -1.10% | 11,729,454 |
| 2026-09-29 | 91.80 | 95.00 | 90.80 | 90.80 | -0.55% | 11,501,470 |
| 2026-09-24 | 90.30 | 91.90 | 90.20 | 91.30 | +0.00% | 7,838,133 |
| 2026-09-23 | 91.00 | 92.00 | 89.80 | 91.30 | +1.44% | 9,287,685 |
| 2026-09-22 | 91.00 | 91.00 | 89.60 | 90.00 | -0.88% | 8,323,699 |
| 2026-09-21 | 90.30 | 90.80 | 89.50 | 90.80 | +0.55% | 5,910,842 |
| 2026-09-18 | 91.00 | 91.30 | 89.70 | 90.30 | -0.11% | 9,004,119 |
| 2026-09-17 | 89.10 | 90.40 | 89.10 | 90.40 | +1.57% | 7,240,735 |
| 2026-09-16 | 88.70 | 89.00 | 88.30 | 89.00 | +0.79% | 6,662,396 |
| 2026-09-15 | 90.60 | 90.60 | 88.30 | 88.30 | -2.11% | 7,337,298 |
| 2026-09-14 | 90.60 | 91.20 | 89.50 | 90.20 | -0.88% | 4,713,661 |
| 2026-09-11 | 90.00 | 91.60 | 89.60 | 91.00 | +0.00% | 6,207,108 |
| 2026-09-10 | 90.60 | 91.30 | 89.90 | 91.00 | -0.11% | 5,654,852 |
| 2026-09-09 | 91.90 | 92.40 | 91.10 | 91.10 | -0.65% | 6,455,445 |
| 2026-09-08 | 92.70 | 92.80 | 90.10 | 91.70 | -2.03% | 11,691,285 |
| 2026-09-07 | 95.60 | 95.60 | 91.60 | 93.60 | -1.89% | 12,605,452 |
| 2026-09-04 | 91.50 | 95.50 | 91.10 | 95.40 | +5.53% | 18,385,577 |
| 2026-09-03 | 92.00 | 92.90 | 89.90 | 90.40 | -1.42% | 9,040,064 |
| 2026-09-02 | 91.00 | 92.40 | 90.80 | 91.70 | +0.77% | 6,568,371 |
| 2026-09-01 | 90.60 | 92.30 | 90.10 | 91.00 | -0.11% | 7,944,646 |
| 2026-08-31 | 88.00 | 91.90 | 87.70 | 91.10 | +2.94% | 20,578,893 |
| 2026-08-28 | 89.60 | 90.00 | 88.50 | 88.50 | -1.01% | 6,479,091 |
| 2026-08-27 | 90.00 | 90.20 | 89.00 | 89.40 | +0.11% | 4,069,792 |
| 2026-08-26 | 88.70 | 89.80 | 88.10 | 89.30 | +0.56% | 6,035,352 |
| 2026-08-25 | 89.20 | 89.50 | 87.30 | 88.80 | -0.56% | 6,550,804 |
| 2026-08-24 | 88.70 | 89.90 | 88.60 | 89.30 | +0.79% | 4,088,753 |
| 2026-08-21 | 89.10 | 89.10 | 87.80 | 88.60 | -1.23% | 7,813,004 |
| 2026-08-20 | 91.00 | 91.00 | 88.50 | 89.70 | +0.34% | 8,041,985 |
| 2026-08-19 | 90.00 | 90.00 | 88.00 | 89.40 | -1.76% | 9,905,291 |
| 2026-08-18 | 89.90 | 91.00 | 87.40 | 91.00 | +0.78% | 13,080,131 |
| 2026-08-17 | 94.20 | 94.80 | 88.20 | 90.30 | -4.75% | 23,016,579 |
| 2026-08-14 | 95.30 | 97.00 | 93.70 | 94.80 | +0.00% | 20,836,578 |
| 2026-08-13 | 93.60 | 100.50 | 93.50 | 94.80 | +3.72% | 66,267,202 |
| 2026-08-12 | 88.90 | 91.50 | 88.90 | 91.40 | +2.70% | 15,483,088 |
| 2026-08-11 | 87.50 | 89.00 | 84.70 | 89.00 | -0.56% | 12,092,639 |
| 2026-08-10 | 88.40 | 89.70 | 87.10 | 89.50 | +2.76% | 6,460,637 |
| 2026-08-07 | 88.00 | 88.20 | 86.90 | 87.10 | -1.02% | 5,217,250 |
| 2026-08-06 | 88.00 | 89.20 | 87.40 | 88.00 | -1.68% | 7,481,965 |
| 2026-08-05 | 89.30 | 91.20 | 89.30 | 89.50 | +1.24% | 14,427,133 |
| 2026-08-04 | 85.20 | 89.40 | 85.20 | 88.40 | +2.08% | 14,964,790 |
| 2026-08-03 | 83.00 | 87.40 | 82.80 | 86.60 | +2.61% | 12,804,048 |
| 2026-07-31 | 83.60 | 84.80 | 83.00 | 84.40 | +4.84% | 14,106,735 |
| 2026-07-30 | 81.10 | 81.50 | 79.10 | 80.50 | -1.83% | 10,992,734 |
| 2026-07-29 | 84.20 | 85.10 | 80.30 | 82.00 | -1.44% | 10,725,662 |
| 2026-07-28 | 86.00 | 86.50 | 82.90 | 83.20 | -4.81% | 7,871,753 |
| 2026-07-27 | 89.40 | 89.40 | 86.60 | 87.40 | -1.13% | 12,523,769 |
| 2026-07-24 | 87.20 | 90.40 | 87.00 | 88.40 | +1.38% | 19,982,354 |
| 2026-07-23 | 84.70 | 90.40 | 84.70 | 87.20 | +3.32% | 28,837,663 |
| 2026-07-22 | 83.00 | 85.40 | 83.00 | 84.40 | +1.93% | 15,715,890 |
| 2026-07-21 | 80.50 | 83.40 | 80.50 | 82.80 | +3.50% | 9,504,679 |
| 2026-07-20 | 82.90 | 83.20 | 80.00 | 80.00 | -2.68% | 11,739,169 |
| 2026-07-17 | 82.30 | 83.70 | 82.10 | 82.20 | -1.20% | 15,587,964 |
| 2026-07-16 | 82.80 | 83.30 | 81.90 | 83.20 | +0.60% | 9,216,724 |
| 2026-07-15 | 82.50 | 83.00 | 81.80 | 82.70 | +0.73% | 6,147,137 |
| 2026-07-14 | 83.70 | 83.70 | 80.60 | 82.10 | -0.61% | 8,838,140 |
| 2026-07-13 | 84.00 | 84.00 | 82.20 | 82.60 | -0.12% | 7,831,904 |
| 2026-07-10 | 82.70 | 82.70 | 82.70 | 82.70 | +0.00% | 0 |
| 2026-07-09 | 84.20 | 84.50 | 82.70 | 82.70 | -1.31% | 5,689,588 |
| 2026-07-08 | 83.70 | 84.30 | 82.10 | 83.80 | +1.82% | 8,401,565 |
| 2026-07-07 | 84.60 | 84.80 | 82.10 | 82.30 | -2.60% | 8,474,790 |
| 2026-07-06 | 83.80 | 85.80 | 83.60 | 84.50 | +1.08% | 14,439,771 |
| 2026-07-03 | 82.50 | 84.20 | 82.50 | 83.60 | +0.48% | 8,948,782 |
| 2026-07-02 | 82.00 | 83.60 | 82.00 | 83.20 | +0.73% | 9,672,120 |
| 2026-07-01 | 84.20 | 85.10 | 82.20 | 82.60 | -1.43% | 10,171,113 |
| 2026-06-30 | 83.70 | 84.50 | 81.80 | 83.80 | +1.95% | 18,374,778 |
| 2026-06-29 | 82.00 | 85.70 | 81.60 | 82.20 | +1.48% | 26,297,229 |
| 2026-06-26 | 86.00 | 86.00 | 80.70 | 81.00 | -5.81% | 23,274,328 |
| 2026-06-25 | 84.00 | 89.40 | 83.00 | 86.00 | +2.38% | 37,229,386 |
| 2026-06-24 | 80.30 | 84.50 | 80.10 | 84.00 | +4.48% | 23,910,869 |
| 2026-06-23 | 82.60 | 82.60 | 80.10 | 80.40 | -1.95% | 16,956,879 |
| 2026-06-22 | 83.80 | 84.60 | 82.00 | 82.00 | -1.09% | 22,400,240 |
| 2026-06-18 | 83.80 | 86.60 | 82.90 | 82.90 | -0.12% | 26,319,044 |
| 2026-06-17 | 82.90 | 83.20 | 81.00 | 83.00 | +0.00% | 20,678,633 |
| 2026-06-16 | 84.50 | 84.80 | 82.30 | 83.00 | -0.60% | 24,274,558 |
| 2026-06-15 | 87.00 | 90.00 | 83.40 | 83.50 | -10.31% | 66,354,379 |
| 2026-06-12 | 96.00 | 97.00 | 93.10 | 93.10 | -2.41% | 23,384,395 |
| 2026-06-11 | 96.10 | 96.60 | 93.80 | 95.40 | +0.63% | 30,720,793 |
| 2026-06-10 | 93.00 | 99.40 | 92.40 | 94.80 | -0.32% | 40,458,903 |
| 2026-06-09 | 91.20 | 97.50 | 89.30 | 95.10 | +3.26% | 34,064,508 |
| 2026-06-08 | 89.00 | 94.50 | 87.60 | 92.10 | -4.95% | 37,055,102 |
| 2026-06-05 | 97.00 | 97.40 | 91.30 | 96.90 | -0.10% | 37,697,679 |
| 2026-06-04 | 101.00 | 101.00 | 95.60 | 97.00 | -1.52% | 45,059,188 |
| 2026-06-03 | 100.00 | 102.50 | 96.90 | 98.50 | +0.72% | 57,232,471 |
| 2026-06-02 | 92.00 | 99.50 | 90.80 | 97.80 | +7.24% | 61,589,434 |
| 2026-06-01 | 92.00 | 92.10 | 89.50 | 91.20 | +3.05% | 37,736,622 |
| 2026-05-29 | 85.50 | 89.40 | 85.30 | 88.50 | +6.12% | 37,640,173 |
| 2026-05-28 | 82.50 | 84.40 | 82.50 | 83.40 | +1.58% | 16,258,885 |
| 2026-05-27 | 81.80 | 83.30 | 81.40 | 82.10 | +0.86% | 13,355,360 |
| 2026-05-26 | 81.80 | 82.50 | 80.70 | 81.40 | +0.25% | 8,160,299 |
| 2026-05-25 | 81.70 | 82.70 | 81.10 | 81.20 | +0.62% | 18,083,683 |
| 2026-05-22 | 79.10 | 81.10 | 79.10 | 80.70 | +2.02% | 12,108,335 |
| 2026-05-21 | 78.00 | 79.50 | 77.70 | 79.10 | +2.46% | 11,973,941 |
| 2026-05-20 | 76.90 | 77.70 | 76.60 | 77.20 | +0.39% | 10,038,553 |
| 2026-05-19 | 77.20 | 78.00 | 76.80 | 76.90 | +0.52% | 7,982,906 |
| 2026-05-18 | 77.00 | 77.50 | 75.80 | 76.50 | +0.00% | 10,059,692 |
| 2026-05-15 | 77.20 | 78.50 | 76.40 | 76.50 | -0.65% | 15,445,666 |
| 2026-05-14 | 81.00 | 81.00 | 75.80 | 77.00 | -5.87% | 35,960,330 |
| 2026-05-13 | 80.80 | 82.40 | 80.20 | 81.80 | +0.86% | 12,235,759 |
| 2026-05-12 | 83.60 | 83.80 | 81.10 | 81.10 | -2.76% | 12,204,566 |
| 2026-05-11 | 84.40 | 84.40 | 82.60 | 83.40 | -1.18% | 9,942,752 |
| 2026-05-08 | 84.50 | 85.30 | 83.90 | 84.40 | +0.12% | 10,856,085 |
| 2026-05-07 | 83.80 | 84.70 | 83.30 | 84.30 | +0.84% | 10,327,663 |
| 2026-05-06 | 82.30 | 83.60 | 81.70 | 83.60 | +2.58% | 11,648,430 |
| 2026-05-05 | 81.50 | 81.70 | 80.90 | 81.50 | +0.25% | 8,339,512 |
| 2026-05-04 | 83.40 | 83.40 | 81.20 | 81.30 | -1.22% | 11,596,156 |
| 2026-04-30 | 81.50 | 83.30 | 81.50 | 82.30 | +0.37% | 7,407,402 |
| 2026-04-29 | 83.00 | 83.00 | 81.50 | 82.00 | -0.85% | 7,810,836 |
| 2026-04-28 | 83.30 | 83.30 | 82.20 | 82.70 | -0.48% | 6,422,390 |
| 2026-04-27 | 84.00 | 85.00 | 82.50 | 83.10 | -1.42% | 10,708,147 |
| 2026-04-24 | 85.30 | 85.30 | 83.60 | 84.30 | +0.36% | 12,151,394 |
| 2026-04-23 | 85.00 | 86.00 | 82.80 | 84.00 | -0.83% | 26,070,882 |
| 2026-04-22 | 84.10 | 85.50 | 83.50 | 84.70 | +0.83% | 17,590,710 |
| 2026-04-21 | 83.90 | 84.20 | 82.90 | 84.00 | +1.57% | 14,368,993 |
| 2026-04-20 | 84.30 | 84.30 | 82.00 | 82.70 | -0.36% | 15,187,491 |
| 2026-04-17 | 80.60 | 84.30 | 80.10 | 83.00 | +3.62% | 26,380,302 |
| 2026-04-16 | 79.50 | 80.30 | 79.20 | 80.10 | +1.65% | 12,893,462 |
| 2026-04-15 | 78.90 | 79.50 | 78.10 | 78.80 | +0.38% | 11,000,565 |
| 2026-04-14 | 78.50 | 79.00 | 78.30 | 78.50 | +0.64% | 9,506,829 |
| 2026-04-13 | 80.70 | 80.70 | 77.20 | 78.00 | -3.35% | 16,291,286 |
| 2026-04-10 | 80.40 | 81.00 | 79.60 | 80.70 | +0.88% | 10,052,223 |
| 2026-04-09 | 80.30 | 80.30 | 79.20 | 80.00 | +0.50% | 7,424,504 |
| 2026-04-08 | 78.60 | 79.90 | 78.30 | 79.60 | +2.18% | 10,477,578 |
| 2026-04-07 | 78.70 | 78.80 | 77.70 | 77.90 | -0.13% | 4,653,230 |
| 2026-04-02 | 78.80 | 78.80 | 77.90 | 78.00 | -0.26% | 5,907,712 |
| 2026-04-01 | 78.00 | 78.70 | 77.50 | 78.20 | +2.62% | 7,745,337 |
| 2026-03-31 | 78.60 | 78.70 | 75.70 | 76.20 | -3.05% | 11,820,808 |
| 2026-03-30 | 79.10 | 79.60 | 78.30 | 78.60 | -2.84% | 11,491,432 |
| 2026-03-27 | 79.80 | 81.50 | 79.50 | 80.90 | +0.25% | 11,869,265 |
| 2026-03-26 | 79.50 | 83.50 | 79.50 | 80.70 | +4.26% | 24,807,940 |
| 2026-03-25 | 78.10 | 78.10 | 76.90 | 77.40 | +1.31% | 7,640,662 |
| 2026-03-24 | 77.00 | 77.80 | 76.10 | 76.40 | +0.92% | 8,469,413 |
| 2026-03-23 | 75.50 | 76.30 | 74.70 | 75.70 | -1.69% | 6,402,344 |
| 2026-03-20 | 77.10 | 77.90 | 76.30 | 77.00 | -0.39% | 11,553,598 |
| 2026-03-19 | 77.70 | 78.10 | 77.00 | 77.30 | -1.15% | 8,229,283 |
| 2026-03-18 | 79.20 | 80.30 | 77.40 | 78.20 | +0.00% | 17,501,893 |
| 2026-03-17 | 77.80 | 78.40 | 77.00 | 78.20 | +1.56% | 17,427,770 |
| 2026-03-16 | 76.30 | 78.30 | 76.00 | 77.00 | +1.58% | 16,326,892 |
| 2026-03-13 | 76.80 | 78.90 | 75.60 | 75.80 | -1.69% | 54,869,124 |
| 2026-03-12 | 73.50 | 77.10 | 73.50 | 77.10 | +9.99% | 36,522,383 |
| 2026-03-11 | 69.90 | 70.60 | 69.70 | 70.10 | -0.28% | 5,244,666 |
| 2026-03-10 | 70.60 | 70.80 | 69.50 | 70.30 | +1.15% | 5,443,707 |
| 2026-03-09 | 68.10 | 70.10 | 67.90 | 69.50 | -2.11% | 10,910,254 |
| 2026-03-06 | 69.10 | 71.00 | 69.10 | 71.00 | +2.31% | 6,764,250 |
| 2026-03-05 | 69.60 | 70.10 | 69.10 | 69.40 | +1.31% | 5,217,064 |
| 2026-03-04 | 69.80 | 70.00 | 68.00 | 68.50 | -3.25% | 11,644,788 |
| 2026-03-03 | 72.00 | 72.20 | 70.30 | 70.80 | -1.53% | 8,670,957 |
| 2026-03-02 | 73.00 | 73.00 | 71.60 | 71.90 | -2.18% | 7,752,410 |
| 2026-02-26 | 73.10 | 74.20 | 72.80 | 73.50 | +0.55% | 25,051,111 |
| 2026-02-25 | 72.30 | 73.40 | 72.30 | 73.10 | +1.67% | 11,645,806 |
| 2026-02-24 | 70.90 | 71.90 | 70.90 | 71.90 | +1.41% | 10,008,253 |
| 2026-02-23 | 71.00 | 72.40 | 70.70 | 70.90 | +0.57% | 11,112,549 |
| 2026-02-11 | 70.40 | 70.90 | 69.60 | 70.50 | -0.28% | 8,118,797 |
| 2026-02-10 | 70.50 | 70.90 | 69.90 | 70.70 | +1.00% | 6,357,954 |
| 2026-02-09 | 71.20 | 71.20 | 69.90 | 70.00 | -0.43% | 5,374,948 |
| 2026-02-06 | 70.00 | 70.30 | 69.00 | 70.30 | +1.15% | 6,777,566 |
| 2026-02-05 | 69.60 | 70.40 | 69.40 | 69.50 | -0.14% | 4,785,625 |
| 2026-02-04 | 69.30 | 69.80 | 69.00 | 69.60 | +0.43% | 4,229,460 |
| 2026-02-03 | 70.60 | 70.90 | 69.00 | 69.30 | -0.86% | 7,363,179 |
| 2026-02-02 | 69.80 | 70.40 | 69.10 | 69.90 | +0.29% | 5,399,685 |
| 2026-01-30 | 70.10 | 70.10 | 69.10 | 69.70 | -0.57% | 7,952,043 |
| 2026-01-29 | 70.60 | 70.80 | 69.80 | 70.10 | -0.71% | 5,952,157 |
| 2026-01-28 | 70.80 | 70.90 | 70.00 | 70.60 | +0.43% | 7,077,163 |
| 2026-01-27 | 71.00 | 71.10 | 70.20 | 70.30 | -0.85% | 7,625,194 |
| 2026-01-26 | 71.00 | 71.30 | 70.40 | 70.90 | +1.00% | 11,581,753 |
| 2026-01-23 | 69.80 | 70.50 | 69.30 | 70.20 | +1.01% | 7,774,904 |
| 2026-01-22 | 69.20 | 69.60 | 68.80 | 69.50 | +1.46% | 7,409,569 |
| 2026-01-21 | 69.50 | 69.70 | 68.30 | 68.50 | -1.44% | 12,553,387 |
| 2026-01-20 | 70.80 | 71.00 | 69.40 | 69.50 | -1.84% | 9,523,402 |
| 2026-01-19 | 71.10 | 71.70 | 70.70 | 70.80 | -0.70% | 8,798,879 |
| 2026-01-16 | 71.50 | 71.80 | 70.90 | 71.30 | +0.00% | 7,398,863 |
| 2026-01-15 | 71.50 | 71.50 | 70.50 | 71.30 | -0.14% | 6,011,899 |
| 2026-01-14 | 70.80 | 71.50 | 70.20 | 71.40 | +1.71% | 8,249,299 |
| 2026-01-13 | 71.00 | 71.30 | 69.90 | 70.20 | -0.85% | 5,704,229 |
| 2026-01-12 | 69.80 | 70.80 | 69.70 | 70.80 | +2.02% | 8,230,528 |
| 2026-01-09 | 70.50 | 70.50 | 69.10 | 69.40 | -1.56% | 8,154,633 |
| 2026-01-08 | 70.30 | 70.80 | 69.60 | 70.50 | +1.29% | 14,040,714 |
| 2026-01-07 | 68.80 | 69.70 | 68.50 | 69.60 | +1.02% | 16,590,465 |
| 2026-01-06 | 69.00 | 69.20 | 68.30 | 68.90 | +0.29% | 11,596,261 |
| 2026-01-05 | 69.20 | 69.30 | 68.00 | 68.70 | -0.29% | 12,457,200 |
| 2026-01-02 | 68.80 | 69.20 | 68.30 | 68.90 | +0.44% | 11,274,253 |
| 2025-12-31 | 68.70 | 68.80 | 68.10 | 68.60 | +0.15% | 10,201,669 |
| 2025-12-30 | 68.90 | 68.90 | 67.80 | 68.50 | -0.29% | 11,370,928 |
| 2025-12-29 | 69.00 | 69.20 | 68.40 | 68.70 | +0.00% | 11,117,546 |
| 2025-12-26 | 69.50 | 69.50 | 68.20 | 68.70 | -1.01% | 11,411,157 |
| 2025-12-24 | 69.40 | 69.70 | 69.00 | 69.40 | +0.43% | 5,300,531 |
| 2025-12-23 | 70.00 | 70.00 | 68.80 | 69.10 | -1.43% | 8,422,016 |
| 2025-12-22 | 70.30 | 70.70 | 69.80 | 70.10 | -0.43% | 8,631,564 |
| 2025-12-19 | 68.40 | 70.40 | 68.40 | 70.40 | +3.07% | 48,068,483 |
| 2025-12-18 | 69.00 | 69.10 | 68.20 | 68.30 | -1.30% | 9,156,154 |
| 2025-12-17 | 70.50 | 70.60 | 69.20 | 69.20 | -1.84% | 12,307,614 |
| 2025-12-16 | 69.50 | 70.50 | 69.00 | 70.50 | +0.00% | 10,360,125 |
| 2025-12-15 | 68.50 | 70.50 | 67.50 | 70.50 | +2.32% | 9,072,666 |
| 2025-12-12 | 69.60 | 69.80 | 68.90 | 68.90 | -0.86% | 6,585,462 |
| 2025-12-11 | 70.50 | 70.60 | 68.80 | 69.50 | -1.42% | 12,312,157 |
| 2025-12-10 | 70.50 | 70.80 | 70.10 | 70.50 | +0.71% | 5,128,133 |
| 2025-12-09 | 70.70 | 71.00 | 69.90 | 70.00 | -0.85% | 9,416,047 |
| 2025-12-08 | 71.00 | 71.00 | 70.40 | 70.60 | -0.84% | 7,187,498 |
| 2025-12-05 | 72.00 | 72.10 | 70.90 | 71.20 | -1.11% | 6,442,329 |
| 2025-12-04 | 72.50 | 73.20 | 72.00 | 72.00 | -0.96% | 4,493,566 |
| 2025-12-03 | 72.30 | 73.20 | 72.30 | 72.70 | +1.25% | 4,901,213 |
| 2025-12-02 | 71.70 | 72.60 | 71.70 | 71.80 | -0.14% | 4,647,440 |
| 2025-12-01 | 71.90 | 73.00 | 71.80 | 71.90 | -0.28% | 5,885,553 |
| 2025-11-28 | 71.50 | 72.50 | 71.10 | 72.10 | +0.84% | 6,324,758 |
| 2025-11-27 | 70.80 | 71.80 | 70.80 | 71.50 | +0.99% | 5,645,235 |
| 2025-11-26 | 70.50 | 70.90 | 70.20 | 70.80 | +1.00% | 7,257,540 |
| 2025-11-25 | 70.70 | 70.70 | 69.60 | 70.10 | -0.85% | 10,105,245 |
| 2025-11-24 | 71.00 | 71.20 | 70.20 | 70.70 | -0.14% | 16,267,166 |
| 2025-11-21 | 70.90 | 71.70 | 70.60 | 70.80 | -1.12% | 9,740,681 |
| 2025-11-20 | 71.00 | 72.20 | 70.60 | 71.60 | +2.43% | 7,823,689 |
| 2025-11-19 | 70.80 | 70.90 | 69.30 | 69.90 | -0.99% | 11,768,885 |
| 2025-11-18 | 71.20 | 71.20 | 70.20 | 70.60 | -2.35% | 12,090,790 |
| 2025-11-17 | 73.50 | 73.60 | 72.00 | 72.30 | -1.63% | 9,611,614 |
| 2025-11-14 | 72.80 | 73.70 | 72.00 | 73.50 | +0.00% | 7,723,834 |
| 2025-11-13 | 74.00 | 74.60 | 72.80 | 73.50 | +1.80% | 11,191,694 |
| 2025-11-12 | 73.00 | 73.30 | 72.20 | 72.20 | -0.69% | 7,617,405 |
| 2025-11-11 | 73.70 | 74.50 | 72.70 | 72.70 | +0.00% | 7,176,063 |
| 2025-11-10 | 72.90 | 72.90 | 72.00 | 72.70 | +0.14% | 4,838,338 |
| 2025-11-07 | 73.80 | 73.80 | 72.50 | 72.60 | -1.89% | 7,542,146 |
| 2025-11-06 | 73.90 | 74.40 | 73.30 | 74.00 | +1.23% | 6,323,465 |
| 2025-11-05 | 72.50 | 73.70 | 71.70 | 73.10 | +0.27% | 5,240,432 |
| 2025-11-04 | 74.60 | 75.10 | 72.90 | 72.90 | -2.15% | 6,374,197 |
| 2025-11-03 | 75.00 | 75.70 | 74.50 | 74.50 | +0.40% | 6,088,974 |
| 2025-10-31 | 76.20 | 76.20 | 74.20 | 74.20 | -2.50% | 9,156,742 |
| 2025-10-30 | 76.90 | 76.90 | 75.50 | 76.10 | -1.04% | 8,805,852 |
| 2025-10-29 | 77.20 | 79.80 | 76.80 | 76.90 | +1.18% | 22,060,148 |
| 2025-10-28 | 76.70 | 76.70 | 75.50 | 76.00 | -0.65% | 6,359,307 |
| 2025-10-27 | 76.60 | 77.00 | 75.90 | 76.50 | +0.79% | 8,063,899 |
| 2025-10-23 | 76.00 | 76.70 | 75.60 | 75.90 | -1.04% | 7,056,074 |
| 2025-10-22 | 75.10 | 76.90 | 74.90 | 76.70 | +2.13% | 8,826,798 |
| 2025-10-21 | 75.30 | 76.60 | 74.90 | 75.10 | +0.81% | 9,158,423 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+6.68%). Worst month: Jun (-5.65%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Pegatron Corp's (4938.TW) latest close?
102.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is 4938.TW's 52-week high and low?
114.00 high and 67.50 low over the trailing 52 weeks, as of 2026-10-30.
What is Pegatron Corp's strongest and weakest month historically?
Historically, 4938.TW's strongest calendar month has been May (average +6.68%) and its weakest Jun (average -5.65%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 989 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 4938.TW?
Uptrend stack intact: Trades +9.2% vs the 50-day and +23.1% vs the 200-day average, 10.1% below the 52-week high and +51.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 4938.TW above its 50-day and 200-day moving averages?
Pegatron Corp trades 9.2% above its 50-day and 23.1% above its 200-day moving average (3.6% above its 20-day). As of 2026-10-30.