Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.950	19.000	18.550	18.750	18.750	170,000
2026-07-22	19.250	19.350	18.600	18.650	18.650	394,101
2026-07-21	19.200	19.250	19.000	19.250	19.250	191,003
2026-07-20	19.150	19.300	18.500	18.800	18.800	358,001
2026-07-17	20.100	20.100	19.150	19.200	19.200	519,001
2026-07-16	20.850	21.000	20.250	20.350	20.350	384,527
2026-07-15	21.400	21.400	20.750	21.100	21.100	274,100
2026-07-14	22.000	22.000	20.400	21.350	21.350	530,000
2026-07-13	22.650	22.850	21.450	21.700	21.700	473,417
2026-07-10	22.650	22.650	22.650	22.650	22.650	0
2026-07-09	22.700	23.400	22.500	22.650	22.650	401,100
2026-07-08	22.900	23.050	22.100	22.400	22.400	364,226
2026-07-07	23.350	23.350	22.350	22.650	22.650	642,001
2026-07-06	24.650	24.650	23.200	23.350	23.350	1,034,203
2026-07-03	24.300	24.350	23.400	23.650	23.650	1,735,041
2026-07-02	22.650	25.000	22.500	24.350	24.350	3,130,062
2026-07-01	21.750	23.250	21.700	22.850	22.850	2,416,098
2026-06-30	21.000	22.000	20.950	21.150	21.150	682,002
2026-06-29	20.200	21.300	20.200	20.600	20.600	263,076
2026-06-26	20.050	20.400	19.950	20.200	20.200	395,098
2026-06-25	21.000	21.000	20.150	20.200	20.200	305,503
2026-06-24	20.700	21.500	20.250	20.950	20.950	312,893
2026-06-23	22.650	22.650	20.550	20.700	20.700	863,819
2026-06-22	23.100	23.350	22.050	22.350	22.350	748,424
2026-06-18	22.350	23.250	22.350	22.750	22.750	844,001
2026-06-17	22.200	22.450	21.900	22.050	22.050	394,022
2026-06-16	22.450	23.500	22.100	22.150	22.150	731,000
2026-06-15	21.900	22.750	21.800	22.100	22.100	607,000
2026-06-12	21.300	22.050	21.100	21.900	21.900	432,034
2026-06-11	21.500	21.750	20.700	21.200	21.200	659,000
2026-06-10	22.600	23.400	21.500	21.500	21.500	1,005,150
2026-06-09	24.100	24.100	22.300	23.000	23.000	1,576,881
2026-06-08	22.300	24.350	22.150	23.800	23.800	1,625,107
2026-06-05	23.450	24.850	22.050	23.750	23.750	3,102,918
2026-06-04	22.550	23.450	22.200	23.050	23.050	984,301
2026-06-03	21.950	22.900	21.800	22.700	22.700	1,435,013
2026-06-02	20.850	22.850	20.850	22.250	22.250	1,568,545
2026-06-01	21.300	21.300	20.450	20.850	20.850	906,527
2026-05-29	20.200	21.250	20.100	21.000	21.000	919,275
2026-05-28	19.750	20.400	19.750	19.850	19.850	695,101
2026-05-27	19.950	20.100	19.650	19.800	19.800	510,301
2026-05-26	20.300	20.400	19.900	19.950	19.950	625,373
2026-05-25	20.350	20.600	19.900	20.200	20.200	768,213
2026-05-22	20.400	20.400	20.000	20.000	20.000	540,082
2026-05-21	20.600	20.650	20.000	20.250	20.250	426,355
2026-05-20	20.150	20.150	19.600	19.650	19.650	362,009
2026-05-19	20.050	20.300	19.500	20.050	20.050	590,948
2026-05-18	19.800	20.650	19.350	20.050	20.050	1,521,501
2026-05-15	19.150	20.950	19.150	19.800	19.800	2,350,772
2026-05-14	19.300	19.650	19.000	19.050	19.050	479,100
2026-05-13	18.800	19.200	18.700	19.150	19.150	659,300
2026-05-12	18.200	19.200	18.200	18.800	18.800	555,922
2026-05-11	18.450	18.450	18.000	18.100	18.100	585,056
2026-05-08	18.900	18.900	18.250	18.500	18.500	257,053
2026-05-07	18.950	19.600	18.650	18.800	18.800	778,001
2026-05-06	18.900	18.950	18.400	18.550	18.550	268,013
2026-05-05	19.300	19.500	18.800	18.900	18.900	393,010
2026-05-04	18.500	19.000	18.200	18.800	18.800	457,786
2026-04-30	18.250	18.450	18.000	18.150	18.150	321,326
2026-04-29	18.400	19.000	18.000	18.300	18.300	431,000

← NewerPage 2 of 3 · 127 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.