Podak Co., Ltd. (TPEX:3537)
Taiwan · Delayed Price · Currency is TWD 53.30
+0.60 (1.14%)
Sep 18, 2026, 1:30 PM CST
Podak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 53.30 | 53.50 | 52.80 | 53.30 | - | 1.14% | 151,713 |
| Sep 17, 2026 | 53.10 | 53.50 | 52.60 | 52.70 | 52.70 | 0.19% | 121,945 |
| Sep 16, 2026 | 52.20 | 52.70 | 52.00 | 52.60 | 52.60 | 1.54% | 116,484 |
| Sep 15, 2026 | 53.50 | 53.50 | 51.70 | 51.80 | 51.80 | -0.77% | 166,906 |
| Sep 14, 2026 | 51.30 | 52.90 | 51.10 | 52.20 | 52.20 | -0.76% | 123,130 |
| Sep 11, 2026 | 52.90 | 53.50 | 52.30 | 52.60 | 52.60 | -0.94% | 170,171 |
| Sep 10, 2026 | 53.50 | 54.20 | 52.30 | 53.10 | 53.10 | -0.56% | 176,116 |
| Sep 9, 2026 | 54.00 | 54.50 | 53.20 | 53.40 | 53.40 | -0.37% | 218,957 |
| Sep 8, 2026 | 55.60 | 55.60 | 53.60 | 53.60 | 53.60 | -2.55% | 234,474 |
| Sep 7, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -0.72% | 473,909 |
| Sep 4, 2026 | 53.70 | 55.80 | 53.40 | 55.40 | 55.40 | 5.73% | 591,693 |
| Sep 3, 2026 | 55.00 | 55.40 | 52.40 | 52.40 | 52.40 | -3.85% | 381,698 |
| Sep 2, 2026 | 55.10 | 55.10 | 54.40 | 54.50 | 54.50 | -1.45% | 282,693 |
| Sep 1, 2026 | 55.90 | 56.90 | 55.20 | 55.30 | 55.30 | 0.36% | 378,351 |
| Aug 31, 2026 | 55.90 | 57.30 | 54.40 | 55.10 | 55.10 | -1.96% | 349,409 |
| Aug 28, 2026 | 57.10 | 59.30 | 56.10 | 56.20 | 56.20 | 1.26% | 1,170,217 |
| Aug 27, 2026 | 55.30 | 56.60 | 54.80 | 55.50 | 55.50 | 1.65% | 439,943 |
| Aug 26, 2026 | 54.40 | 56.20 | 54.40 | 54.60 | 54.60 | 0.37% | 346,786 |
| Aug 25, 2026 | 54.70 | 54.70 | 53.20 | 54.40 | 54.40 | -1.45% | 241,875 |
| Aug 24, 2026 | 55.40 | 55.80 | 54.30 | 55.20 | 55.20 | 1.10% | 300,286 |
| Aug 21, 2026 | 56.60 | 56.60 | 54.30 | 54.60 | 54.60 | -0.73% | 346,539 |
| Aug 20, 2026 | 57.50 | 57.80 | 54.70 | 55.00 | 55.00 | -2.31% | 679,636 |
| Aug 19, 2026 | 52.50 | 57.50 | 52.50 | 56.30 | 56.30 | 5.23% | 1,212,155 |
| Aug 18, 2026 | 55.80 | 56.10 | 53.10 | 53.50 | 53.50 | -4.12% | 460,942 |
| Aug 17, 2026 | 56.50 | 56.50 | 54.80 | 55.80 | 55.80 | -1.24% | 368,649 |
| Aug 14, 2026 | 58.70 | 58.70 | 56.00 | 56.50 | 56.50 | -3.58% | 939,597 |
| Aug 13, 2026 | 57.00 | 61.00 | 56.80 | 58.60 | 58.60 | 4.46% | 3,481,984 |
| Aug 12, 2026 | 57.00 | 58.00 | 55.60 | 56.10 | 56.10 | -1.58% | 2,353,620 |
| Aug 11, 2026 | 51.60 | 57.00 | 51.40 | 57.00 | 57.00 | 9.83% | 2,067,641 |
| Aug 10, 2026 | 52.60 | 53.40 | 51.80 | 51.90 | 51.90 | 0.97% | 364,906 |
| Aug 7, 2026 | 53.10 | 53.50 | 51.10 | 51.40 | 51.40 | -2.65% | 492,771 |
| Aug 6, 2026 | 51.50 | 53.50 | 49.90 | 52.80 | 52.80 | 2.52% | 688,680 |
| Aug 5, 2026 | 53.00 | 53.80 | 51.50 | 51.50 | 51.50 | -1.53% | 731,105 |
| Aug 4, 2026 | 51.60 | 52.30 | 50.40 | 52.30 | 52.30 | 2.35% | 555,892 |
| Aug 3, 2026 | 48.40 | 51.90 | 47.80 | 51.10 | 51.10 | 4.50% | 1,006,236 |
| Jul 31, 2026 | 49.30 | 49.50 | 47.55 | 48.90 | 48.90 | 8.19% | 642,031 |
| Jul 30, 2026 | 43.55 | 48.40 | 43.55 | 45.20 | 45.20 | -3.93% | 647,279 |
| Jul 29, 2026 | 49.90 | 50.30 | 45.50 | 47.05 | 47.05 | -4.37% | 987,696 |
| Jul 28, 2026 | 53.00 | 53.00 | 51.10 | 51.20 | 49.20 | -5.88% | 588,747 |
| Jul 27, 2026 | 54.60 | 55.80 | 53.50 | 54.40 | 52.28 | -0.55% | 433,876 |
| Jul 24, 2026 | 56.00 | 56.50 | 54.20 | 54.70 | 52.56 | -3.36% | 445,346 |
| Jul 23, 2026 | 58.00 | 58.50 | 55.70 | 56.60 | 54.39 | -2.08% | 486,853 |
| Jul 22, 2026 | 59.00 | 59.90 | 57.60 | 57.80 | 55.54 | 2.30% | 932,704 |
| Jul 21, 2026 | 55.80 | 57.50 | 55.50 | 56.50 | 54.29 | 2.54% | 537,394 |
| Jul 20, 2026 | 57.00 | 57.30 | 53.10 | 55.10 | 52.95 | -3.33% | 747,646 |
| Jul 17, 2026 | 60.80 | 60.80 | 56.90 | 57.00 | 54.77 | -8.21% | 972,270 |
| Jul 16, 2026 | 63.10 | 64.10 | 62.10 | 62.10 | 59.67 | -2.66% | 576,728 |
| Jul 15, 2026 | 64.20 | 64.40 | 62.10 | 63.80 | 61.31 | 0.95% | 768,522 |
| Jul 14, 2026 | 65.90 | 66.70 | 60.60 | 63.20 | 60.73 | -4.24% | 1,094,991 |
| Jul 13, 2026 | 69.00 | 69.50 | 64.90 | 66.00 | 63.42 | -3.65% | 1,018,593 |