Podak Co., Ltd. (TPEX:3537)
Taiwan · Delayed Price · Currency is TWD 44.75
-2.30 (-4.89%)
Jul 30, 2026, 1:05 PM CST
Podak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 68.60 | 70.80 | 68.10 | 68.50 | 65.82 | 2.39% | 1,109,096 |
| Jul 8, 2026 | 68.60 | 68.80 | 65.60 | 66.90 | 64.29 | -2.76% | 1,199,972 |
| Jul 7, 2026 | 74.30 | 75.40 | 67.20 | 68.80 | 66.11 | -7.40% | 2,095,944 |
| Jul 6, 2026 | 77.50 | 78.00 | 73.30 | 74.30 | 71.40 | -1.98% | 1,369,951 |
| Jul 3, 2026 | 75.20 | 78.50 | 73.50 | 75.80 | 72.84 | -0.39% | 1,925,035 |
| Jul 2, 2026 | 76.30 | 78.90 | 75.50 | 76.10 | 73.13 | -2.19% | 1,651,390 |
| Jul 1, 2026 | 81.00 | 83.40 | 77.80 | 77.80 | 74.76 | -1.14% | 4,002,472 |
| Jun 30, 2026 | 76.40 | 81.70 | 75.20 | 78.70 | 75.63 | 5.35% | 2,611,593 |
| Jun 29, 2026 | 74.30 | 76.40 | 73.00 | 74.70 | 71.78 | -0.13% | 1,596,778 |
| Jun 26, 2026 | 79.50 | 82.00 | 74.50 | 74.80 | 71.88 | -6.50% | 2,487,671 |
| Jun 25, 2026 | 81.90 | 83.40 | 78.40 | 80.00 | 76.88 | -0.50% | 3,185,041 |
| Jun 24, 2026 | 80.00 | 82.30 | 78.30 | 80.40 | 77.26 | -0.99% | 2,869,645 |
| Jun 23, 2026 | 86.10 | 86.10 | 79.40 | 81.20 | 78.03 | -5.58% | 4,619,987 |
| Jun 22, 2026 | 90.30 | 92.50 | 85.70 | 86.00 | 82.64 | -4.02% | 11,607,895 |
| Jun 18, 2026 | 84.00 | 89.60 | 83.10 | 89.60 | 86.10 | 9.94% | 12,342,740 |
| Jun 17, 2026 | 75.30 | 81.90 | 75.30 | 81.50 | 78.32 | 7.52% | 4,356,297 |
| Jun 16, 2026 | 81.00 | 82.70 | 75.60 | 75.80 | 72.84 | -4.53% | 4,423,399 |
| Jun 15, 2026 | 77.00 | 81.40 | 77.00 | 79.40 | 76.30 | 5.03% | 5,089,846 |
| Jun 12, 2026 | 80.00 | 82.80 | 74.90 | 75.60 | 72.65 | -3.45% | 6,929,131 |
| Jun 11, 2026 | 80.70 | 82.30 | 75.20 | 78.30 | 75.24 | -2.13% | 7,970,233 |
| Jun 10, 2026 | 81.60 | 89.10 | 79.30 | 80.00 | 76.88 | -1.23% | 17,939,840 |
| Jun 9, 2026 | 74.60 | 82.80 | 74.60 | 81.00 | 77.84 | 5.61% | 8,303,489 |
| Jun 8, 2026 | 75.30 | 80.90 | 75.30 | 76.70 | 73.70 | -8.25% | 9,395,686 |
| Jun 5, 2026 | 74.90 | 83.60 | 71.00 | 83.60 | 80.33 | 10.00% | 8,542,943 |
| Jun 4, 2026 | 77.50 | 80.50 | 75.40 | 76.00 | 73.03 | -4.16% | 3,125,428 |
| Jun 3, 2026 | 82.00 | 85.90 | 79.30 | 79.30 | 76.20 | 1.02% | 6,354,352 |
| Jun 2, 2026 | 80.00 | 80.40 | 73.50 | 78.50 | 75.43 | -0.76% | 5,217,728 |
| Jun 1, 2026 | 80.80 | 84.70 | 79.10 | 79.10 | 76.01 | 2.73% | 9,844,856 |
| May 29, 2026 | 77.50 | 77.80 | 71.10 | 77.00 | 73.99 | 4.19% | 14,036,440 |
| May 28, 2026 | 69.30 | 73.90 | 69.10 | 73.90 | 71.01 | 9.97% | 4,165,695 |
| May 27, 2026 | 69.50 | 72.90 | 65.40 | 67.20 | 64.58 | -2.75% | 6,080,472 |
| May 26, 2026 | 76.10 | 76.10 | 69.10 | 69.10 | 66.40 | -9.91% | 5,127,551 |
| May 25, 2026 | 76.70 | 76.70 | 73.50 | 76.70 | 73.70 | 9.89% | 11,561,200 |
| May 22, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 67.07 | 9.92% | 1,280,349 |
| May 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 61.02 | 9.86% | 1,314,259 |
| May 20, 2026 | 52.60 | 57.80 | 52.60 | 57.80 | 55.54 | 9.89% | 5,792,517 |
| May 19, 2026 | 54.80 | 55.30 | 52.30 | 52.60 | 50.55 | -4.36% | 2,062,505 |