Podak Co., Ltd. (TPEX:3537)
Taiwan · Delayed Price · Currency is TWD 89.60
+8.10 (9.94%)
Jun 18, 2026, 1:30 PM CST
Podak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 84.00 | 89.60 | 83.10 | 89.60 | 89.60 | 9.94% | 12,342,740 |
| Jun 17, 2026 | 75.30 | 81.90 | 75.30 | 81.50 | 81.50 | 7.52% | 4,356,297 |
| Jun 16, 2026 | 81.00 | 82.70 | 75.60 | 75.80 | 75.80 | -4.53% | 4,423,399 |
| Jun 15, 2026 | 77.00 | 81.40 | 77.00 | 79.40 | 79.40 | 5.03% | 5,089,846 |
| Jun 12, 2026 | 80.00 | 82.80 | 74.90 | 75.60 | 75.60 | -3.45% | 6,929,131 |
| Jun 11, 2026 | 80.70 | 82.30 | 75.20 | 78.30 | 78.30 | -2.13% | 7,970,233 |
| Jun 10, 2026 | 81.60 | 89.10 | 79.30 | 80.00 | 80.00 | -1.23% | 17,939,840 |
| Jun 9, 2026 | 74.60 | 82.80 | 74.60 | 81.00 | 81.00 | 5.61% | 8,303,489 |
| Jun 8, 2026 | 75.30 | 80.90 | 75.30 | 76.70 | 76.70 | -8.25% | 9,395,686 |
| Jun 5, 2026 | 74.90 | 83.60 | 71.00 | 83.60 | 83.60 | 10.00% | 8,542,943 |
| Jun 4, 2026 | 77.50 | 80.50 | 75.40 | 76.00 | 76.00 | -4.16% | 3,125,428 |
| Jun 3, 2026 | 82.00 | 85.90 | 79.30 | 79.30 | 79.30 | 1.02% | 6,354,352 |
| Jun 2, 2026 | 80.00 | 80.40 | 73.50 | 78.50 | 78.50 | -0.76% | 5,217,728 |
| Jun 1, 2026 | 80.80 | 84.70 | 79.10 | 79.10 | 79.10 | 2.73% | 9,844,856 |
| May 29, 2026 | 77.50 | 77.80 | 71.10 | 77.00 | 77.00 | 4.19% | 14,036,440 |
| May 28, 2026 | 69.30 | 73.90 | 69.10 | 73.90 | 73.90 | 9.97% | 4,165,695 |
| May 27, 2026 | 69.50 | 72.90 | 65.40 | 67.20 | 67.20 | -2.75% | 6,080,472 |
| May 26, 2026 | 76.10 | 76.10 | 69.10 | 69.10 | 69.10 | -9.91% | 5,127,551 |
| May 25, 2026 | 76.70 | 76.70 | 73.50 | 76.70 | 76.70 | 9.89% | 11,561,200 |
| May 22, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 9.92% | 1,280,349 |
| May 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 9.86% | 1,314,259 |
| May 20, 2026 | 52.60 | 57.80 | 52.60 | 57.80 | 57.80 | 9.89% | 5,792,517 |
| May 19, 2026 | 54.80 | 55.30 | 52.30 | 52.60 | 52.60 | -4.36% | 2,062,505 |
| May 18, 2026 | 54.00 | 55.80 | 52.20 | 55.00 | 55.00 | 3.77% | 2,764,604 |
| May 15, 2026 | 51.50 | 56.50 | 51.40 | 53.00 | 53.00 | 2.91% | 4,683,357 |
| May 14, 2026 | 50.50 | 53.50 | 50.30 | 51.50 | 51.50 | 5.75% | 5,270,305 |
| May 13, 2026 | 48.25 | 49.10 | 47.15 | 48.70 | 48.70 | 0.52% | 476,336 |
| May 12, 2026 | 48.15 | 49.45 | 47.45 | 48.45 | 48.45 | 0.62% | 675,259 |
| May 11, 2026 | 47.20 | 48.70 | 45.80 | 48.15 | 48.15 | 3.10% | 802,396 |
| May 8, 2026 | 46.90 | 48.60 | 45.95 | 46.70 | 46.70 | 2.98% | 1,029,138 |
| May 7, 2026 | 43.70 | 46.45 | 43.50 | 45.35 | 45.35 | 4.49% | 540,856 |
| May 6, 2026 | 43.65 | 43.90 | 42.80 | 43.40 | 43.40 | -0.46% | 192,768 |
| May 5, 2026 | 43.15 | 43.75 | 43.00 | 43.60 | 43.60 | 1.87% | 148,700 |
| May 4, 2026 | 42.50 | 43.20 | 42.50 | 42.80 | 42.80 | -0.12% | 159,454 |
| Apr 30, 2026 | 43.20 | 43.35 | 42.80 | 42.85 | 42.85 | -0.81% | 101,899 |
| Apr 29, 2026 | 43.40 | 43.70 | 43.05 | 43.20 | 43.20 | -0.92% | 63,605 |
| Apr 28, 2026 | 43.20 | 43.80 | 43.00 | 43.60 | 43.60 | 1.75% | 124,324 |
| Apr 27, 2026 | 42.85 | 42.85 | 42.30 | 42.85 | 42.85 | -1.27% | 117,615 |
| Apr 24, 2026 | 44.10 | 44.25 | 43.00 | 43.40 | 43.40 | -1.36% | 130,056 |
| Apr 23, 2026 | 45.40 | 45.85 | 43.60 | 44.00 | 44.00 | -3.08% | 254,141 |
| Apr 22, 2026 | 45.60 | 45.65 | 45.40 | 45.40 | 45.40 | -0.33% | 109,966 |
| Apr 21, 2026 | 45.80 | 45.80 | 45.05 | 45.55 | 45.55 | 0.33% | 112,416 |
| Apr 20, 2026 | 46.00 | 46.10 | 45.20 | 45.40 | 45.40 | -1.52% | 162,128 |
| Apr 17, 2026 | 46.50 | 47.05 | 46.10 | 46.10 | 46.10 | -0.54% | 164,291 |
| Apr 16, 2026 | 46.00 | 47.10 | 45.90 | 46.35 | 46.35 | 0.76% | 165,857 |
| Apr 15, 2026 | 46.65 | 47.95 | 46.00 | 46.00 | 46.00 | - | 275,594 |
| Apr 14, 2026 | 47.10 | 47.15 | 45.60 | 46.00 | 46.00 | -0.76% | 185,693 |
| Apr 13, 2026 | 44.75 | 47.00 | 44.75 | 46.35 | 46.35 | 3.58% | 400,974 |
| Apr 10, 2026 | 44.00 | 44.95 | 44.00 | 44.75 | 44.75 | 2.29% | 230,324 |
| Apr 9, 2026 | 43.70 | 44.00 | 43.20 | 43.75 | 43.75 | - | 82,931 |