Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	12.100	12.100	12.000	12.100	11.788	18,476
2023-08-07	12.000	12.050	11.900	12.000	11.690	35,927
2023-08-04	12.200	12.250	12.000	12.100	11.788	241,225
2023-08-02	12.000	12.200	11.950	12.200	11.885	47,218
2023-08-01	12.100	12.100	12.000	12.050	11.739	83,145
2023-07-31	12.100	12.150	12.000	12.150	11.836	32,847
2023-07-28	12.100	12.100	12.000	12.100	11.788	118,046
2023-07-27	12.100	12.300	12.050	12.300	11.983	91,357
2023-07-26	12.150	12.200	12.050	12.150	11.836	84,172
2023-07-25	12.200	12.300	12.150	12.200	11.885	69,801
2023-07-24	12.100	12.250	12.100	12.250	11.934	22,582
2023-07-21	12.300	12.300	12.300	12.300	11.983	2,052
2023-07-20	12.400	12.400	12.250	12.350	12.031	10,264
2023-07-19	12.450	12.450	12.300	12.350	12.031	87,251
2023-07-18	12.250	12.350	12.150	12.350	12.031	21,556
2023-07-17	12.150	12.250	12.150	12.250	11.934	27,715
2023-07-14	12.200	12.250	12.050	12.250	11.934	97,516
2023-07-13	12.300	12.500	12.050	12.300	11.983	138,576
2023-07-12	12.450	12.450	12.300	12.300	11.983	97,516
2023-07-11	12.450	12.450	12.350	12.400	12.080	30,794
2023-07-10	12.300	12.450	12.300	12.450	12.129	31,821
2023-07-07	12.350	12.350	12.150	12.350	12.031	57,483
2023-07-06	12.500	12.550	12.400	12.400	12.080	124,205
2023-07-05	12.350	12.550	12.350	12.500	12.177	17,450
2023-07-04	12.550	12.600	12.500	12.600	12.275	36,953
2023-07-03	12.600	12.600	12.450	12.600	12.275	64,668
2023-06-30	12.500	12.550	12.250	12.550	12.226	66,721
2023-06-29	12.550	12.850	12.500	12.850	12.518	31,821
2023-06-28	12.600	12.600	12.500	12.600	12.275	45,165
2023-06-27	12.650	12.650	12.500	12.650	12.324	61,589
2023-06-26	12.700	12.700	12.550	12.700	12.372	24,635
2023-06-21	12.650	12.800	12.550	12.800	12.470	46,192
2023-06-20	12.550	12.650	12.500	12.650	12.324	21,556
2023-06-19	12.350	12.600	12.350	12.600	12.275	27,715
2023-06-16	12.750	12.750	12.600	12.650	12.324	21,556
2023-06-15	12.650	12.650	12.550	12.650	12.324	29,768
2023-06-14	12.600	12.750	12.500	12.600	12.275	82,119
2023-06-13	12.500	12.500	12.450	12.450	12.129	28,741
2023-06-12	12.250	12.750	12.250	12.550	12.226	113,940
2023-06-09	12.800	12.800	12.800	12.800	12.470	31,821
2023-06-08	12.700	12.800	12.700	12.800	12.470	67,748
2023-06-07	12.600	12.800	12.600	12.700	12.372	89,304
2023-06-06	12.700	12.750	12.550	12.550	12.226	62,615
2023-06-05	12.750	12.800	12.650	12.700	12.372	158,079
2023-06-02	12.600	12.800	12.450	12.750	12.421	130,364
2023-06-01	12.350	12.450	12.150	12.300	11.983	66,721
2023-05-31	12.450	12.500	12.250	12.350	12.031	59,536
2023-05-30	12.350	12.600	12.350	12.450	12.129	43,112
2023-05-29	12.450	12.600	12.200	12.500	12.177	98,543
2023-05-26	12.700	12.700	12.400	12.400	12.080	113,940
2023-05-25	12.650	12.750	12.550	12.600	12.275	171,424
2023-05-24	12.650	12.800	12.400	12.650	12.324	287,417
2023-05-23	13.050	13.100	12.600	12.600	12.275	1,018,279
2023-05-22	13.400	13.400	13.150	13.400	13.054	1,673,180
2023-05-19	12.150	12.250	12.050	12.200	11.885	57,483
2023-05-18	12.250	12.250	12.000	12.150	11.836	79,039
2023-05-17	12.200	12.200	12.050	12.200	11.885	111,887
2023-05-16	12.250	12.250	12.100	12.250	11.934	71,854
2023-05-15	12.250	12.250	12.100	12.200	11.885	55,430
2023-05-12	12.100	12.300	12.100	12.300	11.983	68,774

← NewerPage 14 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.