Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	12.200	12.350	12.200	12.250	11.934	20,529
2022-08-08	12.000	12.300	12.000	12.300	11.983	45,165
2022-08-05	12.250	12.300	11.950	11.950	11.642	26,688
2022-08-04	12.050	12.100	11.850	12.100	11.788	24,635
2022-08-03	11.950	12.300	11.950	12.200	11.885	42,086
2022-08-02	11.700	11.950	11.700	11.950	11.642	18,476
2022-08-01	12.200	12.200	11.950	12.100	11.788	4,105
2022-07-29	11.900	12.200	11.750	12.100	11.788	53,377
2022-07-28	11.900	11.900	11.900	11.900	11.593	2,052
2022-07-27	11.850	11.850	11.750	11.850	11.544	5,132
2022-07-26	11.650	11.850	11.650	11.850	11.544	46,192
2022-07-25	11.650	11.800	11.650	11.800	11.496	15,397
2022-07-22	11.850	11.850	11.650	11.650	11.349	16,423
2022-07-21	11.600	11.800	11.600	11.800	11.496	20,529
2022-07-20	11.700	11.900	11.600	11.600	11.301	35,927
2022-07-19	11.700	11.700	11.650	11.650	11.349	3,079
2022-07-18	11.700	11.750	11.650	11.650	11.349	21,556
2022-07-15	11.650	11.750	11.650	11.750	11.447	4,105
2022-07-14	11.850	11.900	11.850	11.900	11.593	3,079
2022-07-13	11.600	12.750	11.600	12.100	11.788	201,192
2022-07-12	11.500	11.600	11.350	11.600	11.301	59,536
2022-07-11	11.600	11.600	11.600	11.600	11.301	2,052
2022-07-08	11.750	12.000	11.750	11.800	11.496	32,847
2022-07-07	11.500	11.650	11.300	11.550	11.252	28,741
2022-07-06	11.650	11.650	11.500	11.500	11.203	75,960
2022-07-05	11.650	11.650	11.650	11.650	11.349	0
2022-07-04	12.000	12.000	11.500	11.650	11.349	35,927
2022-07-01	12.800	12.800	12.000	12.000	11.690	97,516
2022-06-30	11.750	12.850	11.600	12.800	12.470	234,039
2022-06-29	11.550	12.000	11.550	11.700	11.398	86,225
2022-06-28	12.450	12.450	11.600	11.700	11.398	147,814
2022-06-27	12.750	12.750	12.300	12.350	12.031	65,695
2022-06-24	12.800	12.850	12.500	12.750	12.421	51,324
2022-06-23	13.250	13.250	12.650	12.800	12.470	19,503
2022-06-22	12.600	12.950	12.600	12.900	12.567	27,715
2022-06-21	12.900	12.950	12.800	12.950	12.616	35,927
2022-06-20	12.850	12.950	12.500	12.800	12.470	139,602
2022-06-17	13.100	13.100	12.850	12.850	12.518	195,033
2022-06-16	13.450	13.450	13.100	13.100	12.762	75,960
2022-06-15	13.550	13.600	13.300	13.400	13.054	88,278
2022-06-14	13.600	13.600	13.450	13.500	13.152	47,218
2022-06-13	13.600	13.700	13.600	13.600	13.249	48,245
2022-06-10	13.550	13.800	13.550	13.800	13.444	55,430
2022-06-09	13.650	13.700	13.600	13.600	13.249	97,516
2022-06-08	13.650	13.750	13.650	13.700	13.346	44,139
2022-06-07	13.700	13.750	13.650	13.650	13.298	32,847
2022-06-06	13.750	13.800	13.600	13.750	13.395	42,086
2022-06-02	13.700	13.800	13.700	13.700	13.346	23,609
2022-06-01	13.600	13.850	13.550	13.800	13.444	17,450
2022-05-31	13.700	13.700	13.500	13.600	13.249	41,059
2022-05-30	13.850	13.900	13.700	13.850	13.493	27,715
2022-05-27	13.900	14.000	13.700	13.850	13.493	45,165
2022-05-26	13.500	13.850	13.500	13.700	13.346	73,907
2022-05-25	13.750	13.850	13.600	13.850	13.493	60,562
2022-05-24	13.650	13.700	13.500	13.700	13.346	57,483
2022-05-23	13.500	13.750	13.500	13.700	13.346	37,980
2022-05-20	13.500	13.600	13.450	13.600	13.249	56,457
2022-05-19	13.300	13.600	13.300	13.550	13.200	73,907
2022-05-18	13.400	13.500	13.350	13.500	13.152	19,503
2022-05-17	13.350	13.500	13.350	13.500	13.152	35,927

← NewerPage 18 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.