Pontex Polyblend Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 12.100 | 12.150 | 11.950 | 12.150 | 12.150 | 131,000 |
| 2024-05-06 | 12.200 | 12.250 | 12.000 | 12.150 | 12.150 | 105,000 |
| 2024-05-03 | 12.150 | 12.300 | 11.950 | 12.200 | 12.200 | 133,000 |
| 2024-05-02 | 12.350 | 12.350 | 11.850 | 12.150 | 12.150 | 215,000 |
| 2024-04-30 | 11.600 | 12.400 | 11.550 | 12.350 | 12.350 | 326,000 |
| 2024-04-29 | 11.600 | 11.650 | 11.400 | 11.600 | 11.600 | 124,000 |
| 2024-04-26 | 11.700 | 11.700 | 11.500 | 11.650 | 11.650 | 51,000 |
| 2024-04-25 | 11.800 | 11.800 | 11.450 | 11.700 | 11.700 | 68,000 |
| 2024-04-24 | 11.700 | 11.750 | 11.550 | 11.750 | 11.750 | 33,000 |
| 2024-04-23 | 11.750 | 11.750 | 11.500 | 11.650 | 11.650 | 54,000 |
| 2024-04-22 | 11.550 | 12.250 | 11.250 | 11.650 | 11.650 | 94,000 |
| 2024-04-19 | 11.500 | 11.500 | 11.350 | 11.500 | 11.500 | 36,000 |
| 2024-04-18 | 11.550 | 11.550 | 11.350 | 11.500 | 11.500 | 62,000 |
| 2024-04-17 | 11.600 | 11.650 | 11.500 | 11.500 | 11.500 | 61,000 |
| 2024-04-16 | 11.650 | 11.700 | 11.550 | 11.550 | 11.550 | 51,000 |
| 2024-04-15 | 11.800 | 12.000 | 11.750 | 11.750 | 11.750 | 75,000 |
| 2024-04-12 | 12.000 | 12.050 | 11.900 | 12.000 | 12.000 | 46,000 |
| 2024-04-11 | 12.150 | 12.150 | 11.850 | 12.050 | 12.050 | 27,000 |
| 2024-04-10 | 12.000 | 12.000 | 11.800 | 12.000 | 12.000 | 21,000 |
| 2024-04-09 | 12.200 | 12.300 | 11.850 | 12.000 | 12.000 | 104,000 |
| 2024-04-08 | 12.400 | 12.450 | 12.050 | 12.350 | 12.350 | 166,000 |
| 2024-04-03 | 12.500 | 12.600 | 12.450 | 12.500 | 12.500 | 140,000 |
| 2024-04-02 | 12.500 | 12.500 | 12.400 | 12.500 | 12.500 | 144,000 |
| 2024-04-01 | 12.250 | 12.500 | 12.200 | 12.450 | 12.450 | 195,000 |
| 2024-03-29 | 12.250 | 12.250 | 12.150 | 12.150 | 12.150 | 34,000 |
| 2024-03-28 | 12.250 | 12.300 | 12.200 | 12.250 | 12.250 | 60,000 |
| 2024-03-27 | 12.150 | 12.300 | 12.100 | 12.300 | 12.300 | 110,000 |
| 2024-03-26 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2024-03-25 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2024-03-22 | 12.250 | 12.400 | 11.800 | 12.100 | 12.100 | 256,000 |
| 2024-03-21 | 11.600 | 12.750 | 11.550 | 12.400 | 12.400 | 800,000 |
| 2024-03-20 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-03-19 | 11.400 | 11.500 | 11.300 | 11.500 | 11.500 | 225,000 |
| 2024-03-18 | 11.300 | 11.450 | 11.300 | 11.400 | 11.400 | 236,000 |
| 2024-03-15 | 11.350 | 11.400 | 11.300 | 11.400 | 11.400 | 41,000 |
| 2024-03-14 | 11.450 | 11.450 | 11.350 | 11.450 | 11.450 | 49,000 |
| 2024-03-13 | 11.450 | 11.450 | 11.450 | 11.450 | 11.450 | 0 |
| 2024-03-12 | 11.500 | 11.600 | 11.350 | 11.450 | 11.450 | 90,000 |
| 2024-03-11 | 11.450 | 11.500 | 11.350 | 11.500 | 11.500 | 50,000 |
| 2024-03-08 | 11.550 | 11.600 | 11.450 | 11.450 | 11.450 | 214,000 |
| 2024-03-07 | 11.550 | 11.550 | 11.450 | 11.500 | 11.500 | 197,000 |
| 2024-03-06 | 11.450 | 11.600 | 11.450 | 11.600 | 11.600 | 246,000 |
| 2024-03-05 | 11.400 | 11.550 | 11.400 | 11.500 | 11.500 | 404,000 |
| 2024-03-04 | 11.350 | 11.350 | 11.250 | 11.300 | 11.300 | 119,000 |
| 2024-03-01 | 11.250 | 11.350 | 11.250 | 11.300 | 11.300 | 133,000 |
| 2024-02-29 | 11.250 | 11.400 | 11.200 | 11.350 | 11.350 | 120,000 |
| 2024-02-27 | 11.300 | 11.350 | 11.100 | 11.350 | 11.350 | 108,000 |
| 2024-02-26 | 11.350 | 11.450 | 11.250 | 11.300 | 11.300 | 72,000 |
| 2024-02-23 | 11.400 | 11.450 | 11.250 | 11.350 | 11.350 | 62,000 |
| 2024-02-22 | 11.650 | 11.650 | 11.350 | 11.400 | 11.400 | 228,000 |
| 2024-02-21 | 11.850 | 11.850 | 11.350 | 11.700 | 11.700 | 741,000 |
| 2024-02-20 | 11.100 | 12.000 | 11.100 | 11.900 | 11.900 | 736,000 |
| 2024-02-19 | 11.050 | 11.150 | 10.900 | 11.100 | 11.100 | 157,000 |
| 2024-02-16 | 11.200 | 11.200 | 11.000 | 11.100 | 11.100 | 56,000 |
| 2024-02-15 | 11.100 | 11.200 | 11.000 | 11.150 | 11.150 | 31,000 |
| 2024-02-05 | 11.000 | 11.050 | 11.000 | 11.050 | 11.050 | 41,000 |
| 2024-02-02 | 11.050 | 11.050 | 11.000 | 11.000 | 11.000 | 21,000 |
| 2024-02-01 | 11.000 | 11.050 | 10.900 | 11.000 | 11.000 | 118,000 |
| 2024-01-31 | 11.000 | 11.050 | 10.950 | 11.050 | 11.050 | 28,000 |
| 2024-01-30 | 11.200 | 11.200 | 10.900 | 11.050 | 11.050 | 174,000 |
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.