Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	13.400	13.400	13.250	13.350	13.006	40,033
2022-05-13	13.750	13.750	13.450	13.450	13.103	39,006
2022-05-12	13.400	13.950	13.350	13.550	13.200	80,066
2022-05-11	13.450	13.450	13.350	13.400	13.054	5,132
2022-05-10	13.100	13.450	13.100	13.450	13.103	41,059
2022-05-09	13.250	13.400	13.100	13.400	13.054	82,119
2022-05-06	13.350	13.400	13.300	13.400	13.054	11,291
2022-05-05	13.400	13.450	13.300	13.450	13.103	22,582
2022-05-04	13.450	13.450	13.200	13.400	13.054	49,271
2022-05-03	13.350	13.400	13.200	13.400	13.054	35,927
2022-04-29	13.300	13.450	13.150	13.300	12.957	60,562
2022-04-28	13.100	13.300	13.100	13.300	12.957	67,748
2022-04-27	13.100	13.300	12.950	13.300	12.957	126,258
2022-04-26	13.350	13.350	13.200	13.300	12.957	83,145
2022-04-25	13.500	13.500	13.250	13.350	13.006	95,463
2022-04-22	13.650	13.750	13.350	13.750	13.395	67,748
2022-04-21	13.800	13.800	13.500	13.750	13.395	10,264
2022-04-20	13.450	13.800	13.450	13.800	13.444	32,847
2022-04-19	13.600	13.850	13.500	13.700	13.346	48,245
2022-04-18	13.450	13.650	13.300	13.600	13.249	91,357
2022-04-15	13.600	13.600	13.250	13.250	12.908	145,761
2022-04-14	13.750	13.800	13.600	13.700	13.346	114,967
2022-04-13	13.900	13.900	13.600	13.750	13.395	90,331
2022-04-12	13.150	13.900	13.150	13.900	13.541	78,013
2022-04-11	13.800	14.100	13.700	13.850	13.493	81,092
2022-04-08	14.200	14.300	13.800	13.800	13.444	162,185
2022-04-07	13.900	13.950	13.700	13.950	13.590	161,159
2022-04-06	13.850	13.900	13.750	13.900	13.541	101,622
2022-04-01	14.500	14.500	13.750	13.750	13.395	442,417
2022-03-31	15.100	15.550	14.200	14.500	14.126	1,392,948
2022-03-30	14.900	15.800	14.800	15.600	15.197	691,855
2022-03-29	14.850	15.000	14.450	15.000	14.613	421,887
2022-03-28	14.850	14.950	14.300	14.800	14.418	182,715
2022-03-25	15.000	15.000	14.700	14.900	14.516	94,437
2022-03-24	14.700	15.000	14.500	15.000	14.613	161,159
2022-03-23	14.700	14.900	14.500	14.700	14.321	394,172
2022-03-22	14.300	15.750	14.200	14.900	14.516	1,449,405
2022-03-21	14.100	14.350	13.900	14.350	13.980	210,430
2022-03-18	13.150	14.300	13.150	14.050	13.687	278,179
2022-03-17	13.300	13.350	13.150	13.350	13.006	120,099
2022-03-16	13.450	13.450	12.900	13.200	12.859	372,616
2022-03-15	13.500	13.850	13.300	13.500	13.152	169,371
2022-03-14	13.450	13.550	13.300	13.500	13.152	112,914
2022-03-11	13.800	13.800	13.250	13.600	13.249	359,271
2022-03-10	14.350	14.350	13.900	14.200	13.834	165,265
2022-03-09	14.000	14.150	13.950	13.950	13.590	63,642
2022-03-08	14.050	14.350	13.800	13.800	13.444	324,371
2022-03-07	15.050	15.050	14.200	14.350	13.980	421,887
2022-03-04	15.100	15.250	14.950	15.150	14.759	181,688
2022-03-03	15.200	15.400	14.950	15.100	14.710	217,616
2022-03-02	14.950	15.300	14.850	15.100	14.710	235,066
2022-03-01	14.850	15.250	14.850	15.000	14.613	231,986
2022-02-25	14.500	15.050	14.300	14.950	14.564	460,894
2022-02-24	14.900	15.250	14.500	14.500	14.126	454,735
2022-02-23	14.700	15.000	14.700	14.800	14.418	146,788
2022-02-22	14.900	15.150	14.300	14.900	14.516	379,801
2022-02-21	14.650	15.300	14.250	15.100	14.710	339,768
2022-02-18	14.400	14.600	14.250	14.500	14.126	244,304
2022-02-17	15.050	15.050	14.450	14.500	14.126	437,285
2022-02-16	15.000	15.150	14.600	14.900	14.516	382,881

← NewerPage 19 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.