Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.200	18.650	18.200	18.450	18.450	185,001
2026-04-27	18.650	18.650	17.800	18.300	18.300	450,137
2026-04-24	19.400	19.400	18.500	18.650	18.650	383,804
2026-04-23	20.100	20.100	18.700	19.150	19.150	442,030
2026-04-22	19.600	20.300	19.350	19.800	19.800	605,500
2026-04-21	18.750	19.200	18.650	19.200	19.200	415,927
2026-04-20	18.950	19.250	18.700	18.800	18.800	399,562
2026-04-17	19.100	19.200	18.850	18.900	18.900	369,688
2026-04-16	19.250	19.450	18.950	19.000	19.000	255,006
2026-04-15	19.200	19.700	18.950	19.000	19.000	319,196
2026-04-14	18.900	19.400	18.900	19.250	19.250	344,107
2026-04-13	20.100	20.300	18.800	19.250	19.250	733,200
2026-04-10	19.500	19.500	19.500	19.500	19.500	534,004
2026-04-09	18.300	18.300	17.750	17.750	17.750	236,672
2026-04-08	18.300	18.300	17.600	17.900	17.900	340,006
2026-04-07	18.550	18.550	17.800	17.900	17.900	654,062
2026-04-02	19.400	19.450	18.500	18.500	18.500	288,000
2026-04-01	20.150	20.150	19.300	19.300	19.300	395,053
2026-03-31	19.900	20.550	19.100	20.100	20.100	1,221,027
2026-03-30	18.150	19.950	17.550	19.950	19.950	1,464,475
2026-03-27	18.150	18.200	17.900	18.150	18.150	160,669
2026-03-26	18.400	18.900	18.050	18.150	18.150	243,015
2026-03-25	18.100	18.350	18.050	18.100	18.100	160,004
2026-03-24	18.400	18.400	17.950	18.100	18.100	223,006
2026-03-23	17.900	18.500	17.900	18.150	18.150	266,005
2026-03-20	18.400	18.550	18.100	18.200	18.200	315,319
2026-03-19	18.550	18.850	18.300	18.300	18.300	418,172
2026-03-18	19.000	19.250	18.700	18.800	18.800	383,612
2026-03-17	19.000	19.300	18.850	19.000	19.000	244,005
2026-03-16	19.100	19.300	18.650	18.850	18.850	466,207
2026-03-13	18.700	19.400	18.350	19.100	19.100	329,007
2026-03-12	18.900	19.250	18.700	19.100	19.100	307,050
2026-03-11	18.750	19.200	18.500	19.000	19.000	365,019
2026-03-10	18.700	18.900	18.250	18.450	18.450	501,256
2026-03-09	18.700	18.950	18.300	18.500	18.500	563,173
2026-03-06	20.500	20.500	19.850	20.000	20.000	437,001
2026-03-05	20.050	21.050	20.000	20.600	20.600	454,047
2026-03-04	20.200	20.450	19.650	19.850	19.850	661,006
2026-03-03	20.950	21.000	20.150	20.350	20.350	854,056
2026-03-02	20.500	21.450	20.500	20.850	20.850	549,031
2026-02-26	21.150	21.450	20.900	21.150	21.150	761,154
2026-02-25	21.200	21.600	21.150	21.200	21.200	532,009
2026-02-24	21.300	21.600	21.100	21.300	21.300	661,303
2026-02-23	21.250	21.700	21.050	21.600	21.600	810,087
2026-02-11	21.600	22.200	21.050	21.250	21.250	1,282,073
2026-02-10	24.900	24.900	22.200	22.250	22.250	4,933,145
2026-02-09	21.500	23.200	20.850	23.200	23.200	4,083,798
2026-02-06	20.800	21.400	20.100	21.100	21.100	515,055
2026-02-05	20.700	21.700	20.250	21.300	21.300	799,020
2026-02-04	19.800	20.950	19.800	20.950	20.950	654,052
2026-02-03	20.900	20.900	19.900	20.000	20.000	553,463
2026-02-02	19.900	21.000	19.900	20.550	20.550	625,911
2026-01-30	21.650	21.650	20.300	20.500	20.500	687,304
2026-01-29	21.800	22.500	20.850	21.050	21.050	1,382,596
2026-01-28	21.200	21.600	20.600	21.300	21.300	2,032,005
2026-01-27	23.750	23.750	22.000	22.400	22.400	4,892,573
2026-01-26	21.600	21.600	21.400	21.600	21.600	1,233,794
2026-01-23	18.700	20.300	18.350	19.650	19.650	1,416,048
2026-01-22	18.850	19.150	18.200	18.500	18.500	360,003
2026-01-21	18.500	19.400	18.450	18.800	18.800	291,299

← NewerPage 3 of 5 · 244 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.