Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	10.850	10.850	10.750	10.800	10.800	22,000
2023-11-02	10.750	10.850	10.700	10.850	10.850	33,000
2023-11-01	10.800	10.850	10.700	10.850	10.850	21,000
2023-10-31	10.850	10.850	10.750	10.850	10.850	16,000
2023-10-30	10.700	10.900	10.700	10.800	10.800	39,000
2023-10-27	10.850	10.900	10.800	10.900	10.900	12,000
2023-10-26	10.850	10.950	10.700	10.900	10.900	56,000
2023-10-25	11.350	11.350	10.850	11.000	11.000	237,000
2023-10-24	11.600	11.600	11.200	11.550	11.550	121,000
2023-10-23	11.600	11.650	11.500	11.600	11.600	36,000
2023-10-20	11.850	11.850	11.550	11.600	11.600	24,000
2023-10-19	11.550	11.850	11.550	11.850	11.850	24,000
2023-10-18	11.850	11.850	11.850	11.850	11.850	3,000
2023-10-17	11.800	11.850	11.800	11.850	11.850	11,000
2023-10-16	11.650	11.800	11.500	11.800	11.800	89,000
2023-10-13	11.700	11.850	11.700	11.850	11.850	5,000
2023-10-12	11.650	11.900	11.650	11.850	11.850	14,000
2023-10-11	12.000	12.100	11.900	11.950	11.642	27,715
2023-10-06	12.000	12.000	11.900	12.000	11.690	18,476
2023-10-05	12.000	12.000	11.900	12.000	11.690	31,821
2023-10-04	11.900	11.950	11.850	11.950	11.642	22,582
2023-10-03	11.950	12.000	11.900	11.950	11.642	13,344
2023-10-02	12.000	12.000	11.900	12.000	11.690	23,609
2023-09-28	11.900	12.000	11.900	11.950	11.642	24,635
2023-09-27	12.000	12.200	11.850	12.000	11.690	30,794
2023-09-26	12.150	12.150	12.000	12.000	11.690	26,688
2023-09-25	12.100	12.100	11.900	12.100	11.788	22,582
2023-09-22	12.100	12.100	12.000	12.050	11.739	33,874
2023-09-21	12.250	12.250	12.100	12.100	11.788	32,847
2023-09-20	12.450	12.450	12.200	12.250	11.934	52,351
2023-09-19	11.900	12.100	11.900	12.050	11.739	81,092
2023-09-18	11.850	11.900	11.750	11.900	11.593	26,688
2023-09-15	11.800	11.900	11.800	11.900	11.593	13,344
2023-09-14	11.900	11.900	11.850	11.900	11.593	8,211
2023-09-13	11.800	11.850	11.800	11.800	11.496	14,370
2023-09-12	11.850	11.850	11.750	11.800	11.496	25,662
2023-09-11	11.800	11.850	11.700	11.800	11.496	29,768
2023-09-08	11.800	11.850	11.750	11.850	11.544	45,165
2023-09-07	11.900	11.900	11.850	11.900	11.593	29,768
2023-09-06	11.950	12.000	11.850	11.900	11.593	29,768
2023-09-05	12.100	12.100	11.850	12.000	11.690	8,211
2023-09-04	12.100	12.100	11.900	12.100	11.788	5,132
2023-09-01	11.850	12.050	11.850	12.050	11.739	15,397
2023-08-31	12.000	12.000	11.700	11.900	11.593	34,900
2023-08-30	11.950	12.000	11.750	12.000	11.690	25,662
2023-08-29	11.950	11.950	11.800	11.950	11.642	6,158
2023-08-28	11.850	11.850	11.700	11.800	11.496	13,344
2023-08-25	11.900	11.950	11.750	11.900	11.593	37,980
2023-08-24	11.950	11.950	11.800	11.950	11.642	28,741
2023-08-23	12.000	13.200	11.800	13.200	12.859	60,562
2023-08-22	12.000	12.050	11.850	12.000	11.690	24,635
2023-08-21	11.950	12.000	11.950	12.000	11.690	11,291
2023-08-18	12.050	12.050	11.950	12.000	11.690	13,344
2023-08-17	12.050	12.050	11.950	11.950	11.642	40,033
2023-08-16	11.950	12.000	11.900	12.000	11.690	45,165
2023-08-15	11.900	11.950	11.800	11.950	11.642	13,344
2023-08-14	11.800	11.950	11.800	11.900	11.593	23,609
2023-08-11	12.000	12.000	11.700	11.800	11.496	92,384
2023-08-10	12.050	12.050	11.900	11.950	11.642	18,476
2023-08-09	12.000	12.100	11.950	11.950	11.642	41,059

← NewerPage 13 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.