Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11.400	11.450	11.350	11.450	11.155	54,404
2023-02-07	11.400	11.400	11.300	11.300	11.008	131,390
2023-02-06	11.450	11.450	11.350	11.450	11.155	100,596
2023-02-03	11.550	11.550	11.400	11.400	11.106	71,854
2023-02-02	11.600	11.600	11.450	11.450	11.155	27,715
2023-02-01	11.750	11.800	11.300	11.500	11.203	368,510
2023-01-31	11.700	11.750	11.550	11.600	11.301	35,927
2023-01-30	11.700	11.800	11.550	11.600	11.301	58,509
2023-01-17	11.600	11.700	11.450	11.700	11.398	33,874
2023-01-16	11.650	11.650	11.300	11.500	11.203	46,192
2023-01-13	11.450	11.650	11.450	11.550	11.252	39,006
2023-01-12	11.600	11.600	11.450	11.450	11.155	33,874
2023-01-11	11.550	11.700	11.450	11.700	11.398	31,821
2023-01-10	11.850	11.850	11.550	11.600	11.301	57,483
2023-01-09	11.800	11.900	11.550	11.800	11.496	86,225
2023-01-06	11.650	11.750	11.650	11.750	11.447	84,172
2023-01-05	11.500	11.750	11.500	11.650	11.349	122,152
2023-01-04	11.900	11.950	11.250	11.450	11.155	970,034
2023-01-03	13.050	13.150	12.150	12.150	11.836	621,027
2022-12-30	13.750	13.800	13.450	13.450	13.103	312,053
2022-12-29	13.350	13.900	13.250	13.600	13.249	380,828
2022-12-28	13.100	13.600	13.100	13.300	12.957	180,662
2022-12-27	13.000	13.350	12.900	13.300	12.957	93,410
2022-12-26	12.500	13.400	12.500	13.100	12.762	102,649
2022-12-23	12.750	12.850	12.600	12.800	12.470	58,509
2022-12-22	12.600	12.900	12.600	12.750	12.421	30,794
2022-12-21	12.450	12.750	12.450	12.500	12.177	110,861
2022-12-20	12.500	12.950	12.350	12.950	12.616	145,761
2022-12-19	12.850	12.850	12.450	12.650	12.324	46,192
2022-12-16	12.700	13.250	12.700	12.800	12.470	40,033
2022-12-15	12.750	13.150	12.500	13.150	12.811	180,662
2022-12-14	12.200	12.800	12.000	12.750	12.421	173,476
2022-12-13	12.600	12.600	12.200	12.200	11.885	49,271
2022-12-12	12.750	12.750	12.400	12.550	12.226	28,741
2022-12-09	12.500	12.800	12.400	12.500	12.177	59,536
2022-12-08	12.250	12.700	12.000	12.500	12.177	120,099
2022-12-07	11.550	12.100	11.550	12.100	11.788	131,390
2022-12-06	11.400	11.600	11.350	11.600	11.301	17,450
2022-12-05	11.550	11.600	11.450	11.550	11.252	54,404
2022-12-02	11.700	11.750	11.450	11.550	11.252	32,847
2022-12-01	11.700	11.800	11.550	11.650	11.349	45,165
2022-11-30	11.500	11.550	11.400	11.550	11.252	34,900
2022-11-29	11.350	11.500	11.300	11.500	11.203	17,450
2022-11-28	11.500	11.600	11.300	11.500	11.203	45,165
2022-11-25	11.300	11.500	11.300	11.450	11.155	56,457
2022-11-24	11.200	11.500	11.100	11.400	11.106	91,357
2022-11-23	11.150	11.150	11.000	11.050	10.765	89,304
2022-11-22	11.000	11.500	10.950	11.000	10.716	311,026
2022-11-21	10.900	11.200	10.850	11.200	10.911	85,198
2022-11-18	10.900	11.000	10.900	10.950	10.667	19,503
2022-11-17	10.950	10.950	10.800	10.950	10.667	44,139
2022-11-16	11.000	11.000	10.800	10.950	10.667	53,377
2022-11-15	10.950	10.950	10.800	10.850	10.570	17,450
2022-11-14	10.900	10.900	10.750	10.800	10.521	48,245
2022-11-11	10.900	11.200	10.850	10.900	10.619	68,774
2022-11-10	11.200	11.200	11.000	11.100	10.814	62,615
2022-11-09	10.900	11.050	10.900	11.000	10.716	6,158
2022-11-08	10.900	10.950	10.850	10.900	10.619	37,980
2022-11-07	10.900	11.050	10.600	11.050	10.765	39,006
2022-11-04	10.800	10.950	10.750	10.950	10.667	19,503

← NewerPage 16 of 21 · 1,221 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.