Pontex Polyblend Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 23.800 | 24.600 | 23.800 | 24.600 | 24.600 | 566,366 |
| 2025-02-03 | 22.800 | 23.900 | 22.800 | 23.700 | 23.700 | 299,720 |
| 2025-01-22 | 22.000 | 23.100 | 22.000 | 22.900 | 22.900 | 405,000 |
| 2025-01-21 | 21.500 | 22.800 | 21.500 | 21.950 | 21.950 | 216,000 |
| 2025-01-20 | 21.550 | 21.700 | 21.500 | 21.700 | 21.700 | 64,000 |
| 2025-01-17 | 21.650 | 21.650 | 21.250 | 21.500 | 21.500 | 31,000 |
| 2025-01-16 | 21.250 | 21.500 | 21.200 | 21.450 | 21.450 | 126,000 |
| 2025-01-15 | 21.450 | 21.450 | 21.100 | 21.250 | 21.250 | 81,000 |
| 2025-01-14 | 21.600 | 21.650 | 21.200 | 21.400 | 21.400 | 59,000 |
| 2025-01-13 | 21.150 | 21.600 | 20.900 | 21.500 | 21.500 | 208,000 |
| 2025-01-10 | 21.150 | 21.600 | 21.150 | 21.400 | 21.400 | 147,000 |
| 2025-01-09 | 21.750 | 21.750 | 21.300 | 21.500 | 21.500 | 100,000 |
| 2025-01-08 | 21.500 | 21.650 | 21.300 | 21.550 | 21.550 | 137,000 |
| 2025-01-07 | 22.250 | 22.250 | 21.550 | 21.550 | 21.550 | 52,000 |
| 2025-01-06 | 22.200 | 22.450 | 21.550 | 22.100 | 22.100 | 181,000 |
| 2025-01-03 | 22.150 | 22.150 | 21.700 | 21.950 | 21.950 | 91,000 |
| 2025-01-02 | 22.350 | 22.450 | 21.900 | 22.050 | 22.050 | 92,000 |
| 2024-12-31 | 22.050 | 22.350 | 21.800 | 22.200 | 22.200 | 128,000 |
| 2024-12-30 | 22.100 | 22.100 | 21.800 | 22.050 | 22.050 | 68,000 |
| 2024-12-27 | 22.150 | 23.000 | 21.950 | 21.950 | 21.950 | 277,000 |
| 2024-12-26 | 20.100 | 22.000 | 20.000 | 22.000 | 22.000 | 609,000 |
| 2024-12-25 | 19.900 | 20.150 | 19.600 | 20.000 | 20.000 | 288,000 |
| 2024-12-24 | 20.050 | 20.300 | 20.000 | 20.150 | 20.150 | 116,000 |
| 2024-12-23 | 20.450 | 20.450 | 19.900 | 20.050 | 20.050 | 94,000 |
| 2024-12-20 | 20.100 | 20.250 | 20.000 | 20.250 | 20.250 | 115,000 |
| 2024-12-19 | 20.150 | 20.400 | 19.450 | 20.200 | 20.200 | 260,000 |
| 2024-12-18 | 20.400 | 20.750 | 20.050 | 20.500 | 20.500 | 236,000 |
| 2024-12-17 | 21.550 | 21.550 | 20.200 | 20.650 | 20.650 | 475,000 |
| 2024-12-16 | 21.750 | 21.850 | 21.500 | 21.600 | 21.600 | 302,000 |
| 2024-12-13 | 21.450 | 22.150 | 21.450 | 21.900 | 21.900 | 185,000 |
| 2024-12-12 | 21.700 | 21.750 | 21.450 | 21.450 | 21.450 | 222,000 |
| 2024-12-11 | 21.550 | 21.950 | 21.500 | 21.700 | 21.700 | 160,000 |
| 2024-12-10 | 22.150 | 22.500 | 21.650 | 21.800 | 21.800 | 237,000 |
| 2024-12-09 | 22.500 | 22.650 | 22.150 | 22.300 | 22.300 | 116,000 |
| 2024-12-06 | 22.800 | 22.850 | 21.600 | 22.300 | 22.300 | 297,000 |
| 2024-12-05 | 22.800 | 23.200 | 22.650 | 22.850 | 22.850 | 89,000 |
| 2024-12-04 | 22.500 | 23.200 | 22.350 | 22.800 | 22.800 | 133,000 |
| 2024-12-03 | 21.350 | 22.350 | 21.350 | 22.350 | 22.350 | 339,000 |
| 2024-12-02 | 21.800 | 21.950 | 21.400 | 21.450 | 21.450 | 357,000 |
| 2024-11-29 | 22.050 | 22.150 | 21.550 | 22.000 | 22.000 | 89,000 |
| 2024-11-28 | 21.500 | 21.900 | 21.400 | 21.900 | 21.900 | 181,000 |
| 2024-11-27 | 21.950 | 22.250 | 21.700 | 21.750 | 21.750 | 268,000 |
| 2024-11-26 | 22.400 | 22.650 | 21.650 | 21.850 | 21.850 | 373,000 |
| 2024-11-25 | 23.250 | 23.900 | 21.800 | 22.600 | 22.600 | 1,009,000 |
| 2024-11-22 | 23.900 | 24.300 | 23.550 | 23.850 | 23.850 | 622,000 |
| 2024-11-21 | 21.950 | 23.900 | 21.950 | 23.900 | 23.900 | 645,000 |
| 2024-11-20 | 22.950 | 22.950 | 21.500 | 22.000 | 22.000 | 624,642 |
| 2024-11-19 | 23.600 | 23.700 | 22.050 | 23.000 | 23.000 | 703,000 |
| 2024-11-18 | 21.900 | 23.900 | 21.900 | 23.900 | 23.900 | 1,402,000 |
| 2024-11-15 | 21.100 | 21.950 | 21.100 | 21.900 | 21.900 | 642,000 |
| 2024-11-14 | 20.600 | 21.100 | 20.600 | 21.100 | 21.100 | 567,000 |
| 2024-11-13 | 20.450 | 20.950 | 20.450 | 20.950 | 20.950 | 252,000 |
| 2024-11-12 | 20.900 | 21.000 | 20.650 | 20.800 | 20.800 | 577,000 |
| 2024-11-11 | 20.800 | 21.000 | 20.700 | 20.800 | 20.800 | 390,000 |
| 2024-11-08 | 20.750 | 21.050 | 20.600 | 20.700 | 20.700 | 730,000 |
| 2024-11-07 | 20.650 | 20.700 | 20.400 | 20.600 | 20.600 | 356,000 |
| 2024-11-06 | 20.600 | 20.650 | 20.300 | 20.550 | 20.550 | 468,000 |
| 2024-11-05 | 20.550 | 20.550 | 20.100 | 20.250 | 20.250 | 216,000 |
| 2024-11-04 | 20.950 | 20.950 | 20.200 | 20.300 | 20.300 | 364,000 |
| 2024-11-01 | 19.950 | 20.200 | 19.800 | 20.100 | 20.100 | 272,000 |
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.