Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.750	10.800	10.700	10.800	10.521	12,317
2022-11-02	10.650	10.700	10.600	10.650	10.375	18,476
2022-11-01	10.650	10.650	10.550	10.600	10.326	23,609
2022-10-31	10.800	10.800	10.500	10.650	10.375	47,218
2022-10-28	10.850	10.850	10.800	10.800	10.521	8,211
2022-10-27	10.750	10.900	10.750	10.850	10.570	7,185
2022-10-26	10.700	10.800	10.600	10.750	10.473	10,264
2022-10-25	10.700	10.800	10.500	10.800	10.521	21,556
2022-10-24	10.900	10.950	10.500	10.950	10.667	39,006
2022-10-21	10.800	11.050	10.800	10.850	10.570	16,423
2022-10-20	11.200	11.200	10.750	10.900	10.619	12,317
2022-10-19	11.450	11.450	10.800	11.050	10.765	55,430
2022-10-18	10.950	10.950	10.550	10.850	10.570	27,715
2022-10-17	10.550	10.600	10.200	10.500	10.229	93,410
2022-10-14	11.000	11.100	10.900	10.950	10.667	117,019
2022-10-13	11.150	11.200	10.800	11.000	10.716	125,231
2022-10-12	11.200	11.250	11.050	11.250	10.960	29,768
2022-10-11	11.300	11.500	11.250	11.350	11.057	11,291
2022-10-07	11.900	11.900	11.500	11.700	11.398	125,231
2022-10-06	12.000	12.000	11.900	12.000	11.690	12,317
2022-10-05	12.200	12.200	11.850	12.000	11.690	25,662
2022-10-04	11.900	12.100	11.900	12.000	11.690	33,874
2022-10-03	12.150	12.150	11.500	11.650	11.349	152,947
2022-09-30	12.450	12.500	12.050	12.500	12.177	40,033
2022-09-29	12.250	12.500	12.200	12.250	11.934	539,934
2022-09-28	12.400	12.400	12.050	12.200	11.885	36,953
2022-09-27	12.600	12.600	12.200	12.550	12.226	76,986
2022-09-26	12.550	12.800	12.350	12.550	12.226	67,748
2022-09-23	12.900	12.900	12.800	12.900	12.567	14,370
2022-09-22	13.100	13.100	13.100	13.100	12.762	0
2022-09-21	12.950	13.300	12.950	13.100	12.762	14,370
2022-09-20	13.150	13.200	13.150	13.150	12.811	6,158
2022-09-19	13.200	13.200	13.200	13.200	12.859	1,026
2022-09-16	13.100	13.150	13.050	13.150	12.811	9,238
2022-09-15	13.100	13.250	13.100	13.200	12.859	21,556
2022-09-14	12.800	13.200	12.800	13.200	12.859	9,238
2022-09-13	13.050	13.200	13.050	13.200	12.859	28,741
2022-09-12	13.000	13.350	13.000	13.350	13.006	8,211
2022-09-08	13.050	13.350	13.000	13.350	13.006	11,291
2022-09-07	13.000	13.100	13.000	13.100	12.762	30,794
2022-09-06	13.550	13.550	13.000	13.200	12.859	42,086
2022-09-05	13.600	13.600	13.300	13.300	12.957	28,741
2022-09-02	13.550	13.600	13.250	13.600	13.249	36,953
2022-09-01	13.600	13.600	13.450	13.550	13.200	14,370
2022-08-31	13.650	13.650	13.400	13.650	13.298	7,185
2022-08-30	13.600	13.950	13.500	13.700	13.346	40,033
2022-08-29	13.500	13.600	13.300	13.600	13.249	55,430
2022-08-26	13.900	13.950	13.700	13.700	13.346	34,900
2022-08-25	13.950	13.950	13.650	13.900	13.541	39,006
2022-08-24	14.000	14.000	13.700	13.700	13.346	63,642
2022-08-23	13.900	14.150	13.900	14.150	13.785	101,622
2022-08-22	13.500	14.300	13.400	14.200	13.834	242,251
2022-08-19	12.900	14.000	12.900	13.700	13.346	398,278
2022-08-18	12.700	12.750	12.700	12.750	12.421	43,112
2022-08-17	12.600	12.750	12.500	12.750	12.421	32,847
2022-08-16	12.800	12.800	12.650	12.700	12.372	45,165
2022-08-15	12.300	12.750	12.300	12.600	12.275	84,172
2022-08-12	12.200	12.350	12.000	12.300	11.983	50,298
2022-08-11	12.250	12.250	12.150	12.250	11.934	52,351
2022-08-10	12.250	12.250	12.100	12.200	11.885	62,615

← NewerPage 17 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.