Podak Co., Ltd. (TPEX:3537)
Taiwan · Delayed Price · Currency is TWD 43.50
-2.50 (-5.43%)
Mar 4, 2026, 1:30 PM CST
Podak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 45.90 | 45.90 | 43.00 | 43.50 | 43.50 | -5.43% | 383,025 |
| Mar 3, 2026 | 47.35 | 48.25 | 45.95 | 46.00 | 46.00 | -1.39% | 307,641 |
| Mar 2, 2026 | 46.00 | 47.00 | 45.10 | 46.65 | 46.65 | -1.89% | 137,042 |
| Feb 26, 2026 | 47.35 | 48.20 | 46.90 | 47.55 | 47.55 | -0.11% | 259,111 |
| Feb 25, 2026 | 48.55 | 48.70 | 47.35 | 47.60 | 47.60 | -1.24% | 228,387 |
| Feb 24, 2026 | 48.20 | 48.90 | 48.00 | 48.20 | 48.20 | -0.10% | 425,945 |
| Feb 23, 2026 | 45.80 | 48.80 | 45.80 | 48.25 | 48.25 | 6.63% | 664,671 |
| Feb 11, 2026 | 45.90 | 45.90 | 45.10 | 45.25 | 45.25 | -0.98% | 177,875 |
| Feb 10, 2026 | 45.60 | 46.00 | 45.30 | 45.70 | 45.70 | 0.44% | 136,613 |
| Feb 9, 2026 | 45.40 | 45.60 | 44.85 | 45.50 | 45.50 | 1.11% | 165,527 |
| Feb 6, 2026 | 45.50 | 45.50 | 44.00 | 45.00 | 45.00 | -1.42% | 252,812 |
| Feb 5, 2026 | 46.50 | 47.10 | 45.65 | 45.65 | 45.65 | -2.25% | 153,084 |
| Feb 4, 2026 | 47.20 | 47.20 | 46.30 | 46.70 | 46.70 | 1.08% | 115,081 |
| Feb 3, 2026 | 46.40 | 46.50 | 45.75 | 46.20 | 46.20 | 1.43% | 173,324 |
| Feb 2, 2026 | 46.70 | 46.70 | 45.40 | 45.55 | 45.55 | -3.39% | 288,857 |
| Jan 30, 2026 | 48.50 | 49.00 | 47.00 | 47.15 | 47.15 | -2.58% | 467,008 |
| Jan 29, 2026 | 49.25 | 49.25 | 48.20 | 48.40 | 48.40 | -1.73% | 429,688 |
| Jan 28, 2026 | 49.90 | 49.95 | 49.15 | 49.25 | 49.25 | -1.10% | 590,794 |
| Jan 27, 2026 | 50.80 | 50.90 | 49.70 | 49.80 | 49.80 | -1.58% | 749,620 |
| Jan 26, 2026 | 50.80 | 51.00 | 50.00 | 50.60 | 50.60 | -0.39% | 447,211 |
| Jan 23, 2026 | 51.60 | 52.00 | 50.50 | 50.80 | 50.80 | -0.59% | 468,065 |
| Jan 22, 2026 | 51.60 | 53.20 | 51.10 | 51.10 | 51.10 | 1.19% | 850,605 |
| Jan 21, 2026 | 51.70 | 52.20 | 50.50 | 50.50 | 50.50 | -2.70% | 754,440 |
| Jan 20, 2026 | 53.30 | 53.30 | 51.60 | 51.90 | 51.90 | -1.89% | 750,790 |
| Jan 19, 2026 | 52.40 | 53.60 | 51.80 | 52.90 | 52.90 | 0.38% | 932,856 |
| Jan 16, 2026 | 54.40 | 54.50 | 52.40 | 52.70 | 52.70 | -2.77% | 1,681,300 |
| Jan 15, 2026 | 54.10 | 56.50 | 53.40 | 54.20 | 54.20 | 0.56% | 5,108,433 |
| Jan 14, 2026 | 52.30 | 54.80 | 51.90 | 53.90 | 53.90 | 4.86% | 3,325,692 |
| Jan 13, 2026 | 50.70 | 51.40 | 49.85 | 51.40 | 51.40 | 1.78% | 539,950 |
| Jan 12, 2026 | 51.40 | 52.10 | 50.50 | 50.50 | 50.50 | -0.20% | 561,908 |
| Jan 9, 2026 | 50.30 | 51.80 | 49.70 | 50.60 | 50.60 | 1.00% | 704,270 |
| Jan 8, 2026 | 51.20 | 51.20 | 49.95 | 50.10 | 50.10 | -1.96% | 635,142 |
| Jan 7, 2026 | 52.20 | 53.00 | 50.90 | 51.10 | 51.10 | -2.11% | 826,944 |
| Jan 6, 2026 | 52.90 | 53.00 | 52.10 | 52.20 | 52.20 | -0.95% | 733,192 |
| Jan 5, 2026 | 55.50 | 56.40 | 52.00 | 52.70 | 52.70 | -1.68% | 3,403,365 |
| Jan 2, 2026 | 50.90 | 54.20 | 50.60 | 53.60 | 53.60 | 7.20% | 3,427,471 |
| Dec 31, 2025 | 50.30 | 51.30 | 49.90 | 50.00 | 50.00 | - | 515,774 |
| Dec 30, 2025 | 50.70 | 51.40 | 49.90 | 50.00 | 50.00 | -1.38% | 627,278 |
| Dec 29, 2025 | 53.60 | 53.60 | 50.70 | 50.70 | 50.70 | -5.41% | 962,945 |
| Dec 26, 2025 | 53.80 | 55.00 | 52.70 | 53.60 | 53.60 | 0.94% | 4,405,166 |
| Dec 24, 2025 | 52.80 | 53.70 | 51.40 | 53.10 | 53.10 | 0.57% | 3,017,009 |
| Dec 23, 2025 | 50.80 | 53.00 | 49.75 | 52.80 | 52.80 | 5.60% | 2,137,802 |
| Dec 22, 2025 | 50.00 | 51.20 | 49.65 | 50.00 | 50.00 | 1.01% | 698,058 |
| Dec 19, 2025 | 50.40 | 51.20 | 49.40 | 49.50 | 49.50 | -0.80% | 448,860 |
| Dec 18, 2025 | 50.10 | 51.30 | 49.70 | 49.90 | 49.90 | -0.60% | 533,060 |
| Dec 17, 2025 | 49.45 | 51.80 | 49.40 | 50.20 | 50.20 | 1.52% | 882,683 |
| Dec 16, 2025 | 50.80 | 51.30 | 49.00 | 49.45 | 49.45 | -2.66% | 661,390 |
| Dec 15, 2025 | 49.60 | 51.80 | 49.50 | 50.80 | 50.80 | - | 1,116,343 |
| Dec 12, 2025 | 52.80 | 53.20 | 50.80 | 50.80 | 50.80 | -2.31% | 1,441,207 |
| Dec 11, 2025 | 53.00 | 53.20 | 51.20 | 52.00 | 52.00 | -0.95% | 2,222,495 |