Pontex Polyblend Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	17.350	17.900	16.800	17.350	17.350	466,000
2024-08-01	18.300	18.450	17.700	17.700	17.700	407,000
2024-07-31	18.750	18.750	18.000	18.300	18.300	368,000
2024-07-30	18.700	18.900	17.700	18.850	18.850	881,000
2024-07-29	20.200	20.500	19.050	19.050	19.050	953,000
2024-07-26	19.600	20.550	19.250	20.200	20.200	688,000
2024-07-23	20.400	20.800	19.700	20.150	20.150	818,000
2024-07-22	19.450	20.600	19.050	20.300	20.300	1,827,000
2024-07-19	18.250	20.200	18.250	20.200	20.200	2,205,000
2024-07-18	17.800	18.400	17.550	18.400	18.400	583,000
2024-07-17	17.800	18.850	17.700	18.100	18.100	1,481,000
2024-07-16	17.100	19.000	17.100	19.000	19.000	2,399,000
2024-07-15	17.600	17.600	16.600	17.300	17.300	891,000
2024-07-12	17.950	17.950	17.400	17.600	17.600	822,000
2024-07-11	17.800	18.350	17.800	18.050	18.050	600,000
2024-07-10	18.700	18.700	17.500	18.000	18.000	1,003,000
2024-07-09	19.100	19.550	17.500	18.450	18.450	3,026,000
2024-07-08	17.400	17.900	17.100	17.900	17.900	1,851,000
2024-07-05	15.050	16.300	15.050	16.300	16.300	3,166,000
2024-07-04	15.200	15.400	14.850	14.850	14.850	409,000
2024-07-03	14.850	15.400	14.850	15.250	15.250	699,000
2024-07-02	14.100	15.000	14.100	14.850	14.850	593,000
2024-07-01	13.950	14.150	13.900	14.100	14.100	266,000
2024-06-28	13.800	14.050	13.700	14.050	14.050	316,000
2024-06-27	14.050	14.050	13.850	13.850	13.850	92,000
2024-06-26	14.000	14.050	13.950	14.050	14.050	38,000
2024-06-25	14.000	14.150	14.000	14.100	14.100	88,000
2024-06-24	13.850	14.150	13.800	14.150	14.150	204,000
2024-06-21	14.100	14.100	13.900	14.050	14.050	109,000
2024-06-20	14.300	14.300	14.000	14.150	14.150	88,000
2024-06-19	14.150	14.150	14.050	14.150	14.150	131,000
2024-06-18	14.100	14.250	14.000	14.150	14.150	246,000
2024-06-17	14.000	14.250	13.900	14.100	14.100	271,000
2024-06-14	14.150	14.150	13.900	13.900	13.900	72,000
2024-06-13	14.400	14.400	13.900	13.950	13.950	221,000
2024-06-12	14.000	14.400	14.000	14.150	14.150	151,000
2024-06-11	14.200	14.400	14.050	14.200	14.200	244,000
2024-06-07	14.450	14.450	13.950	14.200	14.200	492,000
2024-06-06	14.200	14.300	13.750	14.000	14.000	462,000
2024-06-05	13.950	14.150	13.850	14.000	14.000	263,000
2024-06-04	14.000	14.250	13.600	13.900	13.900	292,000
2024-06-03	14.350	14.350	13.800	14.050	14.050	445,000
2024-05-31	13.800	14.800	13.700	14.150	14.150	908,000
2024-05-30	13.000	13.500	12.900	13.500	13.500	411,000
2024-05-29	12.900	13.200	12.900	13.000	13.000	127,000
2024-05-28	13.150	13.200	12.850	13.050	13.050	101,000
2024-05-27	12.700	13.150	12.700	13.000	13.000	329,000
2024-05-24	12.350	12.700	12.300	12.650	12.650	200,000
2024-05-23	12.250	12.450	12.000	12.400	12.400	192,000
2024-05-22	12.500	12.500	12.250	12.300	12.300	101,000
2024-05-21	12.550	12.550	12.400	12.450	12.450	48,000
2024-05-20	12.650	12.650	12.300	12.450	12.450	63,000
2024-05-17	12.600	12.600	12.350	12.500	12.500	67,000
2024-05-16	12.600	12.700	12.450	12.600	12.600	90,000
2024-05-15	12.600	12.750	12.500	12.600	12.600	139,000
2024-05-14	12.900	12.900	12.500	12.600	12.600	267,000
2024-05-13	12.200	12.500	12.200	12.500	12.500	314,000
2024-05-10	12.150	12.300	12.100	12.250	12.250	88,000
2024-05-09	12.200	12.300	12.000	12.150	12.150	95,000
2024-05-08	12.050	12.200	11.950	12.100	12.100	144,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.