Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	11.950	12.100	11.950	12.100	11.788	9,238
2023-05-10	12.100	12.200	12.000	12.200	11.885	11,291
2023-05-09	12.200	12.200	12.000	12.100	11.788	57,483
2023-05-08	12.300	12.300	12.200	12.200	11.885	91,357
2023-05-05	12.250	12.250	12.200	12.200	11.885	36,953
2023-05-04	12.200	12.300	12.050	12.250	11.934	55,430
2023-05-03	12.050	12.150	12.050	12.150	11.836	18,476
2023-05-02	12.100	12.250	11.950	12.100	11.788	74,933
2023-04-28	12.300	12.300	12.050	12.300	11.983	112,914
2023-04-27	11.900	12.450	11.850	12.300	11.983	228,907
2023-04-26	11.850	11.850	11.650	11.800	11.496	37,980
2023-04-25	12.000	12.000	11.750	11.750	11.447	88,278
2023-04-24	11.800	12.100	11.800	12.050	11.739	93,410
2023-04-21	12.400	12.400	11.750	11.800	11.496	611,788
2023-04-20	11.850	12.650	11.850	12.550	12.226	970,034
2023-04-19	11.750	11.900	11.750	11.900	11.593	16,423
2023-04-18	11.850	11.850	11.750	11.750	11.447	32,847
2023-04-17	11.850	11.950	11.750	11.850	11.544	60,562
2023-04-14	11.900	12.000	11.700	12.000	11.690	59,536
2023-04-13	12.000	12.000	11.900	11.900	11.593	56,457
2023-04-12	11.900	12.000	11.900	12.000	11.690	28,741
2023-04-11	12.000	12.050	11.800	11.950	11.642	61,589
2023-04-10	11.950	12.000	11.850	11.950	11.642	40,033
2023-04-07	11.600	12.000	11.600	12.000	11.690	132,417
2023-04-06	12.400	12.400	11.500	11.600	11.301	645,662
2023-03-31	12.150	12.400	12.150	12.400	12.080	134,470
2023-03-30	12.100	12.250	12.100	12.200	11.885	54,404
2023-03-29	12.100	12.150	12.000	12.100	11.788	142,682
2023-03-28	12.150	12.150	12.000	12.100	11.788	91,357
2023-03-27	12.200	12.250	12.150	12.200	11.885	32,847
2023-03-24	12.300	12.300	12.150	12.250	11.934	132,417
2023-03-23	12.150	12.400	12.150	12.400	12.080	91,357
2023-03-22	12.300	12.400	12.250	12.250	11.934	107,781
2023-03-21	12.500	12.500	12.300	12.350	12.031	105,728
2023-03-20	12.600	12.700	12.250	12.450	12.129	195,033
2023-03-17	12.700	12.850	12.550	12.650	12.324	85,198
2023-03-16	12.750	12.850	12.600	12.700	12.372	108,808
2023-03-15	12.150	13.000	12.150	12.700	12.372	252,516
2023-03-14	12.100	12.150	12.000	12.150	11.836	79,039
2023-03-13	12.250	12.250	11.950	12.100	11.788	52,351
2023-03-10	12.200	12.300	12.000	12.100	11.788	150,894
2023-03-09	12.400	12.500	12.050	12.100	11.788	177,582
2023-03-08	12.350	12.350	11.950	12.250	11.934	332,583
2023-03-07	12.700	12.750	12.200	12.450	12.129	257,649
2023-03-06	12.700	12.900	12.700	12.900	12.567	221,722
2023-03-03	12.200	12.700	12.150	12.700	12.372	230,960
2023-03-02	12.100	12.450	12.050	12.200	11.885	192,980
2023-03-01	12.200	12.200	12.000	12.050	11.739	489,636
2023-02-24	11.800	12.300	11.800	12.000	11.690	686,722
2023-02-23	11.750	11.800	11.700	11.800	11.496	121,125
2023-02-22	11.550	11.750	11.500	11.750	11.447	131,390
2023-02-21	11.600	11.650	11.550	11.650	11.349	91,357
2023-02-20	11.650	11.800	11.500	11.600	11.301	259,702
2023-02-17	11.500	11.650	11.500	11.650	11.349	64,668
2023-02-16	11.550	11.600	11.500	11.600	11.301	59,536
2023-02-15	11.400	11.600	11.400	11.500	11.203	13,344
2023-02-14	11.450	11.500	11.400	11.500	11.203	43,112
2023-02-13	11.600	11.600	11.400	11.450	11.155	59,536
2023-02-10	11.450	11.500	11.450	11.500	11.203	55,430
2023-02-09	11.500	11.550	11.450	11.550	11.252	94,437

← NewerPage 15 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.