Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.150	18.950	18.150	18.900	18.900	416,020
2026-01-19	18.450	18.700	18.100	18.100	18.100	322,256
2026-01-16	18.950	18.950	18.300	18.300	18.300	268,001
2026-01-15	18.400	19.100	18.300	18.650	18.650	231,858
2026-01-14	17.800	19.300	17.800	18.400	18.400	677,119
2026-01-13	17.600	18.400	17.500	17.800	17.800	256,516
2026-01-12	17.400	18.000	17.400	17.700	17.700	144,133
2026-01-09	17.950	17.950	17.400	17.500	17.500	283,283
2026-01-08	17.900	17.900	17.550	17.700	17.700	331,915
2026-01-07	17.900	18.100	17.600	18.000	18.000	308,002
2026-01-06	17.900	18.250	17.900	17.900	17.900	209,201
2026-01-05	18.900	19.000	17.900	17.900	17.900	763,062
2026-01-02	20.250	20.250	18.850	19.000	19.000	724,127
2025-12-31	20.000	20.600	19.850	20.250	20.250	273,065
2025-12-30	20.900	20.900	19.750	20.000	20.000	233,435
2025-12-29	20.350	21.000	20.050	20.750	20.750	458,350
2025-12-26	20.350	20.550	19.700	20.350	20.350	585,012
2025-12-24	19.500	20.550	19.400	19.700	19.700	328,001
2025-12-23	19.700	19.850	19.350	19.450	19.450	202,383
2025-12-22	20.300	20.300	19.400	19.700	19.700	360,100
2025-12-19	19.600	20.000	19.600	19.750	19.750	152,941
2025-12-18	20.500	20.500	19.350	19.600	19.600	346,001
2025-12-17	20.800	21.000	20.000	20.000	20.000	655,201
2025-12-16	20.300	21.500	19.700	20.600	20.600	1,616,001
2025-12-15	18.550	20.400	18.550	20.400	20.400	1,709,669
2025-12-12	18.550	18.750	18.450	18.550	18.550	165,001
2025-12-11	18.200	18.750	18.150	18.550	18.550	215,000
2025-12-10	18.700	18.700	18.150	18.150	18.150	271,204
2025-12-09	19.000	19.000	18.700	18.900	18.900	204,001
2025-12-08	19.200	19.750	18.950	18.950	18.950	332,102
2025-12-05	18.950	19.700	18.950	19.300	19.300	421,705
2025-12-04	18.900	19.450	18.800	18.900	18.900	281,438
2025-12-03	18.500	19.850	18.500	18.700	18.700	253,255
2025-12-02	18.550	18.950	18.250	18.500	18.500	208,102
2025-12-01	19.300	19.300	18.400	18.600	18.600	280,002
2025-11-28	18.500	19.200	18.500	18.950	18.950	330,126
2025-11-27	20.100	20.350	18.400	18.700	18.700	1,029,111
2025-11-26	17.050	19.500	17.050	19.500	19.500	914,018
2025-11-25	17.500	18.450	17.350	17.750	17.750	353,050
2025-11-24	17.250	17.550	17.100	17.150	17.150	175,020
2025-11-21	16.800	17.050	16.650	17.000	17.000	329,222
2025-11-20	17.350	17.650	17.100	17.200	17.200	211,300
2025-11-19	17.200	17.200	17.000	17.150	17.150	169,000
2025-11-18	17.950	17.950	17.000	17.200	17.200	474,043
2025-11-17	17.900	18.150	17.850	17.950	17.950	181,079
2025-11-14	18.200	18.350	17.900	18.050	18.050	430,000
2025-11-13	19.000	19.100	18.450	18.650	18.650	412,127
2025-11-12	17.800	19.150	17.800	18.950	18.950	685,877
2025-11-11	18.450	18.800	17.700	17.800	17.800	546,385
2025-11-10	18.400	18.750	17.850	18.250	18.250	493,016
2025-11-07	18.300	18.800	17.900	18.200	18.200	775,301
2025-11-06	19.550	19.750	18.500	18.850	18.850	1,067,101
2025-11-05	20.050	20.050	19.400	19.600	19.600	520,040
2025-11-04	20.150	20.500	20.050	20.250	20.250	289,226
2025-11-03	20.500	20.600	20.050	20.150	20.150	449,048
2025-10-31	20.900	21.150	20.600	20.650	20.650	223,725
2025-10-30	21.900	21.900	20.600	20.700	20.700	845,095
2025-10-29	20.850	22.300	20.700	22.200	22.200	1,018,642
2025-10-28	20.800	20.800	20.350	20.350	20.350	264,650
2025-10-27	20.600	21.350	20.300	20.750	20.750	575,501

← NewerPage 4 of 21 · 1,220 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.