Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	14.750	15.750	14.700	15.750	15.750	221,608
2025-05-02	14.450	14.450	14.200	14.350	14.350	36,071
2025-04-30	14.200	14.300	14.150	14.150	14.150	32,681
2025-04-29	14.400	14.450	14.200	14.200	14.200	35,288
2025-04-28	14.050	14.350	14.000	14.300	14.300	45,000
2025-04-25	14.100	14.250	13.900	14.100	14.100	50,001
2025-04-24	14.300	14.400	13.800	14.100	14.100	47,503
2025-04-23	14.150	14.500	14.100	14.300	14.300	31,295
2025-04-22	14.100	14.150	13.850	14.150	14.150	27,001
2025-04-21	13.550	14.400	13.550	14.100	14.100	43,002
2025-04-18	14.450	14.500	14.300	14.500	14.500	39,062
2025-04-17	14.150	14.300	13.850	14.300	14.300	84,001
2025-04-16	13.600	14.400	13.600	14.300	14.300	49,202
2025-04-15	13.950	14.600	13.900	14.250	14.250	67,000
2025-04-14	14.700	14.700	13.700	13.800	13.800	87,460
2025-04-11	14.150	14.250	13.700	13.750	13.750	79,232
2025-04-10	14.700	14.750	13.850	14.450	14.450	179,002
2025-04-09	14.900	14.900	13.450	13.450	13.450	89,004
2025-04-08	14.550	15.500	14.250	14.900	14.900	111,001
2025-04-07	15.800	15.800	15.800	15.800	15.800	49,062
2025-04-02	17.700	17.950	17.400	17.550	17.550	158,006
2025-04-01	18.050	18.250	17.750	18.100	18.100	116,013
2025-03-31	17.750	18.800	17.400	18.450	18.450	290,237
2025-03-28	18.850	18.850	17.700	18.050	18.050	295,163
2025-03-27	19.000	19.000	18.450	18.600	18.600	88,105
2025-03-26	18.900	19.100	18.800	19.050	19.050	37,236
2025-03-25	19.650	19.650	18.100	18.950	18.950	271,079
2025-03-24	20.000	20.000	19.200	19.550	19.550	126,007
2025-03-21	20.000	20.200	19.650	19.700	19.700	138,210
2025-03-20	22.000	22.000	20.000	20.400	20.400	203,078
2025-03-19	22.350	22.350	21.500	21.750	21.750	55,157
2025-03-18	22.450	22.500	21.900	22.100	22.100	67,002
2025-03-17	21.750	22.500	21.700	22.400	22.400	190,306
2025-03-14	21.850	22.100	21.300	21.750	21.750	207,119
2025-03-13	20.400	21.900	20.100	21.750	21.750	375,224
2025-03-12	19.000	20.900	18.700	20.300	20.300	458,741
2025-03-11	20.300	20.300	19.000	19.000	19.000	526,506
2025-03-10	21.750	21.750	20.250	20.350	20.350	189,746
2025-03-07	21.900	21.900	21.600	21.750	21.750	68,666
2025-03-06	21.700	22.100	21.300	22.050	22.050	214,066
2025-03-05	22.600	22.600	21.700	21.700	21.700	345,526
2025-03-04	23.600	23.800	22.350	22.800	22.800	317,003
2025-03-03	24.650	24.650	23.650	24.150	24.150	341,004
2025-02-27	24.650	24.750	24.500	24.650	24.650	205,619
2025-02-26	24.500	24.650	24.450	24.600	24.600	188,721
2025-02-25	24.350	24.700	24.350	24.500	24.500	228,005
2025-02-24	23.900	24.600	23.900	24.550	24.550	398,006
2025-02-21	23.950	24.200	23.800	24.150	24.150	99,571
2025-02-20	23.800	23.950	23.750	23.950	23.950	88,010
2025-02-19	23.350	24.300	23.350	23.950	23.950	166,119
2025-02-18	23.050	23.550	23.050	23.500	23.500	59,004
2025-02-17	23.150	23.350	23.100	23.350	23.350	77,015
2025-02-14	23.350	23.350	23.050	23.300	23.300	151,052
2025-02-13	23.650	23.800	23.100	23.300	23.300	392,002
2025-02-12	23.600	23.950	23.450	23.650	23.650	146,000
2025-02-11	24.200	24.550	23.650	23.750	23.750	265,001
2025-02-10	24.250	24.550	24.000	24.200	24.200	198,097
2025-02-07	24.450	24.450	24.100	24.450	24.450	119,537
2025-02-06	24.100	24.600	24.000	24.400	24.400	135,250
2025-02-05	25.100	25.500	23.550	24.050	24.050	375,007

← NewerPage 7 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.