Pontex Polyblend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.450	19.450	18.500	18.750	18.750	31,121
2026-10-16	18.400	19.250	18.000	19.000	19.000	139,961
2026-10-15	18.300	18.400	18.300	18.400	18.400	25,053
2026-10-14	18.300	18.700	18.300	18.700	18.700	33,187
2026-10-13	18.800	19.150	18.150	18.650	18.650	44,051
2026-10-12	18.500	19.400	18.500	18.800	18.800	44,020
2026-10-08	18.100	19.000	18.100	18.900	18.900	82,325
2026-10-07	18.700	18.700	18.100	18.300	18.300	78,370
2026-10-06	18.750	18.800	18.450	18.750	18.750	30,000
2026-10-05	18.800	19.050	18.700	18.750	18.750	96,001
2026-10-02	19.200	19.200	18.950	19.200	19.200	81,001
2026-10-01	19.750	20.000	19.000	19.300	19.300	159,100
2026-09-30	19.000	20.400	18.800	19.650	19.650	601,992
2026-09-29	18.000	19.300	17.500	19.300	19.300	263,016
2026-09-24	17.250	17.950	17.200	17.550	17.550	378,002
2026-09-23	17.300	17.500	17.250	17.300	17.300	73,001
2026-09-22	17.250	17.400	17.250	17.250	17.250	81,001
2026-09-21	17.700	17.700	17.400	17.600	17.600	71,109
2026-09-18	17.350	17.700	17.300	17.700	17.700	81,000
2026-09-17	17.100	17.600	17.100	17.550	17.550	108,255
2026-09-16	17.500	17.600	16.500	17.600	17.600	210,001
2026-09-15	17.600	17.700	17.450	17.450	17.450	50,100
2026-09-14	17.800	17.800	17.400	17.700	17.700	93,000
2026-09-11	17.950	17.950	17.650	17.850	17.850	92,317
2026-09-10	18.150	18.150	17.600	17.800	17.800	86,001
2026-09-09	18.000	18.100	17.800	18.050	18.050	77,000
2026-09-08	17.950	18.000	17.900	17.950	17.950	88,003
2026-09-07	18.100	18.100	17.900	18.100	18.100	58,000
2026-09-04	18.000	18.250	17.950	18.100	18.100	105,500
2026-09-03	17.750	18.150	17.750	18.000	18.000	88,030
2026-09-02	18.050	18.100	17.800	18.100	18.100	188,001
2026-09-01	18.050	18.150	18.000	18.050	18.050	87,101
2026-08-31	18.100	18.250	17.950	18.100	18.100	69,000
2026-08-28	18.250	18.250	17.900	18.100	18.100	79,085
2026-08-27	18.150	18.150	17.900	18.100	18.100	96,000
2026-08-26	18.050	18.200	17.900	18.100	18.100	64,146
2026-08-25	18.050	18.350	17.800	18.100	18.100	143,001
2026-08-24	18.050	18.400	17.900	18.350	18.350	187,148
2026-08-21	17.750	17.950	17.600	17.900	17.900	84,012
2026-08-20	17.400	17.850	17.400	17.750	17.750	128,098
2026-08-19	17.750	17.750	16.700	17.400	17.400	196,448
2026-08-18	17.800	17.800	17.400	17.700	17.700	133,002
2026-08-17	18.400	18.400	17.700	17.950	17.950	149,560
2026-08-14	17.700	18.500	17.500	18.250	18.250	216,104
2026-08-13	18.000	18.000	17.550	17.800	17.800	105,010
2026-08-12	18.100	18.200	17.700	18.000	18.000	100,000
2026-08-11	17.550	18.450	17.400	18.100	18.100	120,075
2026-08-10	17.300	17.550	17.100	17.550	17.550	135,001
2026-08-07	17.400	17.600	17.350	17.500	17.500	90,175
2026-08-06	17.750	17.750	17.250	17.350	17.350	117,427
2026-08-05	17.650	17.800	17.550	17.600	17.600	121,000
2026-08-04	17.300	17.550	17.250	17.400	17.400	100,300
2026-08-03	17.050	17.350	16.900	17.350	17.350	78,201
2026-07-31	17.250	17.450	17.050	17.050	17.050	151,081
2026-07-30	17.350	17.350	16.800	16.900	16.900	361,002
2026-07-29	17.600	17.800	17.000	17.450	17.450	448,030
2026-07-28	17.900	18.050	17.500	17.750	17.750	272,002
2026-07-27	18.650	18.650	18.000	18.100	18.100	270,004
2026-07-24	18.750	18.750	18.450	18.650	18.650	153,001
2026-07-23	18.950	19.000	18.550	18.750	18.750	170,000

Page 1 of 21 · 1,216 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.