Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.100	15.100	13.950	14.250	14.250	406,167
2025-07-28	15.150	15.150	14.700	14.900	14.900	70,000
2025-07-25	15.000	15.300	14.800	15.150	15.150	83,000
2025-07-24	15.400	15.400	14.850	15.300	15.300	118,000
2025-07-23	15.550	15.550	15.100	15.350	15.350	43,001
2025-07-22	15.450	15.450	15.150	15.400	15.400	42,001
2025-07-21	15.400	15.650	15.300	15.500	15.500	36,000
2025-07-18	15.650	15.700	15.400	15.600	15.600	44,000
2025-07-17	15.500	15.500	15.400	15.400	15.400	10,151
2025-07-16	15.600	15.600	15.150	15.350	15.350	32,020
2025-07-15	15.800	15.800	15.000	15.550	15.550	61,299
2025-07-14	15.500	15.700	15.400	15.650	15.650	37,179
2025-07-11	15.400	15.500	15.400	15.500	15.500	31,211
2025-07-10	15.350	15.950	15.350	15.500	15.500	56,000
2025-07-09	15.750	15.750	15.100	15.350	15.350	70,227
2025-07-08	15.900	15.900	15.300	15.500	15.500	51,142
2025-07-07	16.300	16.400	15.900	16.150	16.150	21,002
2025-07-04	16.750	16.750	16.150	16.250	16.250	68,001
2025-07-03	16.750	16.750	16.650	16.700	16.700	13,378
2025-07-02	16.750	16.750	16.350	16.600	16.600	21,264
2025-07-01	17.150	17.150	16.550	16.850	16.850	103,420
2025-06-30	17.450	17.450	16.800	17.100	17.100	77,000
2025-06-27	17.800	17.800	17.100	17.150	17.150	85,002
2025-06-26	17.650	17.800	17.600	17.700	17.700	50,002
2025-06-25	17.950	18.050	17.550	17.700	17.700	38,000
2025-06-24	18.000	18.150	17.700	17.950	17.950	116,000
2025-06-23	18.700	18.700	18.000	18.250	18.250	73,834
2025-06-20	18.850	18.850	18.450	18.450	18.450	164,808
2025-06-19	19.150	19.400	17.950	19.000	19.000	353,000
2025-06-18	20.700	20.700	19.500	19.650	19.650	440,000
2025-06-17	20.550	20.550	19.700	20.200	20.200	272,007
2025-06-16	19.950	20.000	19.700	19.900	19.900	139,000
2025-06-13	19.950	20.000	19.800	19.900	19.900	107,005
2025-06-12	20.000	20.050	19.600	20.000	20.000	138,004
2025-06-11	19.900	20.050	19.400	19.950	19.950	196,529
2025-06-10	19.600	20.300	19.600	19.900	19.900	132,053
2025-06-09	19.000	20.200	19.000	19.750	19.750	121,000
2025-06-06	21.450	21.450	19.400	19.400	19.400	378,010
2025-06-05	20.000	20.000	19.200	19.500	19.500	80,296
2025-06-04	19.250	20.200	18.350	20.000	20.000	314,076
2025-06-03	17.850	19.300	17.350	19.250	19.250	170,015
2025-06-02	17.150	17.900	16.950	17.850	17.850	100,003
2025-05-29	16.950	16.950	16.750	16.950	16.950	28,096
2025-05-28	17.100	17.150	16.700	16.850	16.850	52,061
2025-05-27	17.100	17.100	16.900	17.000	17.000	20,077
2025-05-26	17.200	17.200	16.900	17.100	17.100	42,002
2025-05-23	17.100	17.100	16.750	17.000	17.000	8,000
2025-05-22	17.100	17.100	16.700	16.950	16.950	40,453
2025-05-21	17.250	17.250	16.800	16.950	16.950	19,000
2025-05-20	17.150	17.200	16.950	17.100	17.100	50,001
2025-05-19	17.350	17.350	16.800	16.900	16.900	70,000
2025-05-16	17.450	17.450	17.100	17.150	17.150	59,000
2025-05-15	17.500	17.600	17.200	17.200	17.200	83,002
2025-05-14	17.700	17.700	17.400	17.600	17.600	53,001
2025-05-13	17.750	17.800	17.300	17.550	17.550	92,003
2025-05-12	17.100	17.600	17.100	17.500	17.500	17,004
2025-05-09	17.500	17.750	17.100	17.300	17.300	68,856
2025-05-08	18.150	18.300	17.500	17.650	17.650	90,427
2025-05-07	18.000	18.200	16.550	18.000	18.000	408,079
2025-05-06	16.850	17.300	16.550	17.300	17.300	331,518

← NewerPage 6 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.