Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.250	21.250	20.300	20.500	20.500	566,001
2025-10-22	21.250	21.500	20.650	21.250	21.250	464,023
2025-10-21	21.350	21.800	21.000	21.150	21.150	455,000
2025-10-20	21.450	21.450	20.700	21.150	21.150	430,849
2025-10-17	21.600	21.600	21.050	21.250	21.250	334,020
2025-10-16	21.800	22.000	21.300	21.600	21.600	428,079
2025-10-15	21.250	21.550	21.100	21.500	21.500	344,007
2025-10-14	22.100	22.200	20.900	21.250	21.250	728,047
2025-10-13	20.600	22.100	20.600	21.850	21.850	525,583
2025-10-09	23.350	23.350	22.150	22.300	22.300	1,015,010
2025-10-08	23.100	23.300	22.500	23.200	23.200	657,010
2025-10-07	23.800	23.800	23.000	23.050	23.050	801,204
2025-10-03	23.500	24.200	23.250	23.850	23.850	676,513
2025-10-02	23.650	23.900	22.750	23.550	23.550	1,195,696
2025-10-01	24.500	24.500	23.600	23.600	23.600	1,028,976
2025-09-30	25.100	25.100	24.300	24.500	24.500	800,051
2025-09-29	24.700	24.700	24.700	24.700	24.700	0
2025-09-26	25.850	25.950	24.000	24.700	24.700	1,988,477
2025-09-25	25.750	27.400	25.700	26.400	26.400	2,164,712
2025-09-24	26.300	26.300	25.000	25.250	25.250	804,010
2025-09-23	25.650	26.250	24.850	26.000	26.000	1,234,029
2025-09-22	27.000	27.250	25.550	25.650	25.650	2,282,162
2025-09-19	26.950	28.350	26.250	26.800	26.800	4,953,909
2025-09-18	26.700	27.000	25.800	25.800	25.800	1,574,123
2025-09-17	25.000	26.500	25.000	25.700	25.700	1,583,874
2025-09-16	24.050	24.900	24.050	24.500	24.500	879,636
2025-09-15	25.850	25.850	24.150	24.250	24.250	2,101,655
2025-09-12	26.800	26.900	25.750	25.850	25.850	1,757,004
2025-09-11	29.200	29.200	26.300	26.350	26.350	4,465,395
2025-09-10	28.450	29.300	27.850	29.200	29.200	5,024,461
2025-09-09	27.900	27.900	26.700	26.700	26.700	2,220,001
2025-09-08	27.600	28.750	25.200	28.250	28.250	4,163,350
2025-09-05	28.950	29.750	27.500	27.700	27.700	3,502,041
2025-09-04	30.000	30.950	28.700	29.250	29.250	3,949,112
2025-09-03	30.650	30.650	29.000	29.450	29.450	4,382,166
2025-09-02	28.050	31.500	27.000	30.700	30.700	8,202,430
2025-09-01	27.000	29.500	26.950	28.700	28.700	10,172,397
2025-08-29	24.450	26.850	24.150	26.850	26.850	7,897,490
2025-08-28	25.350	26.800	24.000	24.450	24.450	3,562,623
2025-08-27	24.000	25.800	23.650	25.100	25.100	2,200,181
2025-08-26	23.400	23.600	22.650	23.500	23.500	857,990
2025-08-25	23.000	23.900	22.900	23.200	23.200	1,015,250
2025-08-22	22.450	23.300	21.550	22.700	22.700	1,008,325
2025-08-21	20.050	22.100	20.050	22.100	22.100	1,144,185
2025-08-20	21.500	21.550	20.000	20.100	20.100	1,371,651
2025-08-19	22.850	22.850	21.700	21.800	21.800	1,355,600
2025-08-18	23.100	23.500	22.000	22.500	22.500	2,168,740
2025-08-15	22.000	23.800	22.000	23.350	23.350	2,082,258
2025-08-14	22.900	23.300	21.800	21.800	21.800	1,982,560
2025-08-13	23.800	23.900	22.350	23.700	23.700	8,509,694
2025-08-12	21.750	21.750	21.750	21.750	21.750	728,854
2025-08-11	19.800	19.800	19.800	19.800	19.800	580,200
2025-08-08	17.300	18.350	17.050	18.000	18.000	1,203,404
2025-08-07	17.050	17.300	16.650	17.050	17.050	398,100
2025-08-06	17.800	17.850	16.500	16.900	16.900	1,176,316
2025-08-05	17.050	17.600	16.150	17.600	17.600	2,134,072
2025-08-04	15.350	16.000	14.700	16.000	16.000	1,236,252
2025-08-01	15.500	15.500	15.500	15.500	15.500	306,652
2025-07-31	15.300	15.650	14.400	15.500	15.500	590,040
2025-07-30	14.350	15.650	14.200	15.650	15.650	378,000

← NewerPage 5 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.