Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	19.950	20.200	19.800	20.100	20.100	272,000
2024-10-30	20.450	20.600	20.150	20.200	20.200	423,000
2024-10-29	20.500	20.500	20.150	20.400	20.400	627,000
2024-10-28	20.000	20.300	19.750	20.300	20.300	808,000
2024-10-25	20.100	20.500	19.250	20.000	20.000	707,000
2024-10-24	18.900	20.300	18.850	19.800	19.800	1,918,000
2024-10-23	19.000	19.300	18.600	18.900	18.900	424,000
2024-10-22	18.100	18.700	18.050	18.700	18.700	274,000
2024-10-21	17.800	18.400	17.800	18.300	18.300	298,000
2024-10-18	17.750	17.750	17.250	17.650	17.650	120,000
2024-10-17	17.550	17.700	17.400	17.600	17.600	88,000
2024-10-16	17.400	17.550	17.300	17.450	17.450	90,000
2024-10-15	17.000	17.350	17.000	17.350	17.350	108,000
2024-10-14	16.900	17.600	16.900	17.000	17.000	227,000
2024-10-11	18.200	18.200	16.600	17.050	17.050	771,000
2024-10-09	18.300	18.300	17.950	18.300	18.300	249,000
2024-10-08	18.700	18.700	18.250	18.300	18.300	196,000
2024-10-07	18.950	18.950	18.600	18.750	18.750	204,000
2024-10-04	18.600	19.000	18.350	18.750	18.750	246,000
2024-10-01	18.050	18.850	18.050	18.700	18.700	403,000
2024-09-30	19.150	19.150	18.750	18.950	18.950	225,000
2024-09-27	18.950	19.250	18.750	19.100	19.100	404,000
2024-09-26	19.200	19.300	18.700	18.900	18.900	491,000
2024-09-25	18.250	20.150	18.250	19.300	19.300	1,596,000
2024-09-24	18.300	18.400	17.950	18.350	18.350	217,000
2024-09-23	17.900	18.400	17.650	18.400	18.400	267,000
2024-09-20	18.250	18.250	17.500	17.750	17.750	221,000
2024-09-19	18.550	18.550	17.650	18.200	18.200	191,000
2024-09-18	18.400	18.900	18.300	18.400	18.400	268,000
2024-09-16	18.450	18.700	18.250	18.350	18.350	416,000
2024-09-13	17.200	18.900	17.200	18.700	18.700	1,098,000
2024-09-12	17.000	17.400	16.950	17.200	17.200	187,000
2024-09-11	17.050	17.050	16.700	16.900	16.900	60,000
2024-09-10	17.200	17.400	16.550	16.850	16.850	237,000
2024-09-09	17.350	17.400	16.850	17.400	17.400	187,000
2024-09-06	17.400	17.950	17.200	17.600	17.600	226,000
2024-09-05	16.750	18.300	16.750	17.950	17.950	645,000
2024-09-04	16.850	16.850	16.250	16.650	16.650	130,000
2024-09-03	16.950	17.000	16.850	16.950	16.950	118,000
2024-09-02	17.050	17.100	16.800	17.000	17.000	66,000
2024-08-30	16.900	17.100	16.900	17.000	17.000	47,000
2024-08-29	16.850	16.950	16.750	16.900	16.900	54,000
2024-08-28	17.050	17.050	16.600	16.900	16.900	96,000
2024-08-27	16.850	17.000	16.800	17.000	17.000	71,000
2024-08-26	17.150	17.150	17.000	17.100	17.100	87,000
2024-08-23	17.200	17.200	17.050	17.100	17.100	58,000
2024-08-22	17.700	17.700	17.100	17.400	17.400	55,000
2024-08-21	17.300	17.850	17.300	17.400	17.400	172,000
2024-08-20	17.550	17.550	17.200	17.250	17.250	143,000
2024-08-19	17.800	17.800	17.300	17.550	17.550	178,000
2024-08-16	17.050	18.000	16.900	17.600	17.600	335,000
2024-08-15	17.150	17.150	16.800	17.150	17.150	171,000
2024-08-14	17.150	17.350	17.000	17.150	17.150	246,000
2024-08-13	16.500	17.600	16.100	17.300	17.300	735,000
2024-08-12	16.250	16.350	15.850	16.200	16.200	201,000
2024-08-09	17.050	17.050	15.800	16.250	16.250	613,000
2024-08-08	16.800	17.300	16.750	17.050	17.050	359,000
2024-08-07	16.350	16.950	16.350	16.850	16.850	275,000
2024-08-06	16.100	16.500	15.000	16.250	16.250	443,000
2024-08-05	16.800	16.800	15.650	15.950	15.950	812,000

← NewerPage 9 of 21 · 1,217 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.