Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	15.000	15.150	14.600	14.900	14.516	382,881
2022-02-15	15.350	16.000	14.900	15.000	14.613	1,534,604
2022-02-14	16.050	16.700	15.500	16.050	15.636	2,768,446
2022-02-11	14.600	16.050	14.550	16.050	15.636	3,197,519
2022-02-10	14.300	14.700	14.000	14.600	14.223	682,616
2022-02-09	14.050	14.250	14.000	14.000	13.639	202,218
2022-02-08	14.250	14.250	13.900	13.950	13.590	75,960
2022-02-07	14.250	14.250	13.800	14.050	13.687	105,728
2022-01-26	14.150	14.150	13.800	13.950	13.590	132,417
2022-01-25	14.300	14.300	13.900	13.900	13.541	105,728
2022-01-24	14.050	14.250	13.750	14.250	13.882	144,735
2022-01-21	14.700	14.850	14.100	14.250	13.882	314,106
2022-01-20	14.550	14.900	14.300	14.500	14.126	272,020
2022-01-19	14.450	14.500	14.150	14.400	14.028	537,881
2022-01-18	14.100	14.700	13.900	14.500	14.126	706,225
2022-01-17	13.800	14.100	13.700	14.000	13.639	360,298
2022-01-14	13.750	13.750	13.500	13.650	13.298	203,245
2022-01-13	13.850	13.850	13.650	13.750	13.395	117,019
2022-01-12	13.800	13.800	13.500	13.650	13.298	78,013
2022-01-11	13.400	13.850	13.400	13.650	13.298	239,172
2022-01-10	13.300	13.700	13.300	13.400	13.054	241,225
2022-01-07	13.850	14.000	12.750	13.600	13.249	620,000
2022-01-06	13.850	14.000	13.600	13.750	13.395	292,549
2022-01-05	13.600	14.200	13.550	13.900	13.541	553,278
2022-01-04	13.650	13.750	13.500	13.550	13.200	293,576
2022-01-03	13.300	13.700	13.300	13.650	13.298	233,013
2021-12-30	13.200	13.700	13.150	13.400	13.054	409,569
2021-12-29	12.850	13.250	12.800	13.250	12.908	327,450
2021-12-28	12.800	13.050	12.750	12.950	12.616	169,371
2021-12-27	12.700	12.800	12.550	12.750	12.421	139,602
2021-12-24	12.650	12.700	12.550	12.700	12.372	97,516
2021-12-23	12.650	12.700	12.550	12.650	12.324	51,324
2021-12-22	12.600	12.700	12.500	12.600	12.275	66,721
2021-12-21	12.650	12.750	12.550	12.650	12.324	51,324
2021-12-20	12.600	12.700	12.500	12.700	12.372	37,980
2021-12-17	13.000	13.000	12.550	12.700	12.372	131,390
2021-12-16	12.900	12.900	12.650	12.750	12.421	187,847
2021-12-15	12.550	12.900	12.400	12.900	12.567	141,655
2021-12-14	12.850	12.850	12.400	12.550	12.226	164,238
2021-12-13	12.800	12.850	12.750	12.850	12.518	51,324
2021-12-10	13.150	13.150	12.800	12.900	12.567	108,808
2021-12-09	13.000	13.150	12.900	13.000	12.665	122,152
2021-12-08	12.800	13.050	12.800	13.000	12.665	160,132
2021-12-07	12.750	12.900	12.600	12.800	12.470	156,026
2021-12-06	12.400	13.150	12.350	12.850	12.518	196,059
2021-12-03	12.300	12.400	12.200	12.400	12.080	76,986
2021-12-02	12.350	12.350	12.050	12.300	11.983	129,337
2021-12-01	12.350	12.350	12.200	12.350	12.031	53,377
2021-11-30	12.350	12.450	12.150	12.400	12.080	127,284
2021-11-29	12.100	12.450	12.050	12.450	12.129	417,781
2021-11-26	12.750	12.750	12.450	12.500	12.177	268,940
2021-11-25	12.750	12.800	12.750	12.800	12.470	107,781
2021-11-24	12.950	12.950	12.800	12.950	12.616	75,960
2021-11-23	12.650	12.850	12.550	12.850	12.518	175,529
2021-11-22	13.050	13.050	12.700	12.750	12.421	270,993
2021-11-19	13.100	13.100	12.550	13.000	12.665	316,159
2021-11-18	13.100	13.200	13.050	13.150	12.811	107,781
2021-11-17	13.150	13.300	13.000	13.200	12.859	198,112
2021-11-16	13.400	13.400	13.150	13.150	12.811	218,642
2021-11-15	13.300	13.800	13.200	13.400	13.054	316,159

← NewerPage 20 of 21 · 1,217 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.