Pancolour Ink Co., Ltd. (TPEX:4765)
Taiwan · Delayed Price · Currency is TWD 16.65
+0.05 (0.30%)
Sep 7, 2026, 1:24 PM CST
Pancolour Ink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 16.00 | 16.65 | 16.00 | 16.65 | 16.65 | 0.30% | 3,501 |
| Sep 4, 2026 | 16.70 | 16.75 | 16.55 | 16.60 | 16.60 | - | 20,200 |
| Sep 3, 2026 | 17.25 | 17.25 | 16.60 | 16.60 | 16.60 | -3.21% | 8,124 |
| Sep 2, 2026 | 17.30 | 17.30 | 17.15 | 17.15 | 17.15 | -0.29% | 1,110 |
| Aug 28, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 2.38% | 9,051 |
| Aug 27, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | -0.59% | 7,000 |
| Aug 26, 2026 | 16.95 | 17.10 | 16.90 | 16.90 | 16.90 | -0.29% | 8,200 |
| Aug 25, 2026 | 17.00 | 17.50 | 16.95 | 16.95 | 16.95 | -0.29% | 14,212 |
| Aug 24, 2026 | 17.40 | 17.70 | 17.00 | 17.00 | 17.00 | -4.49% | 9,032 |
| Aug 21, 2026 | 19.45 | 19.75 | 17.60 | 17.80 | 17.80 | -7.77% | 43,502 |
| Aug 20, 2026 | 19.95 | 19.95 | 19.10 | 19.30 | 19.30 | -3.26% | 49,434 |
| Aug 19, 2026 | 19.70 | 20.05 | 19.15 | 19.95 | 19.95 | 4.18% | 71,903 |
| Aug 18, 2026 | 18.80 | 20.20 | 18.80 | 19.15 | 19.15 | -1.29% | 196,406 |
| Aug 17, 2026 | 17.00 | 19.55 | 17.00 | 19.40 | 19.40 | 15.48% | 126,456 |
| Aug 14, 2026 | 16.20 | 16.95 | 16.00 | 16.80 | 16.80 | 6.33% | 43,600 |
| Aug 13, 2026 | 16.05 | 16.10 | 15.80 | 15.80 | 15.80 | 0.96% | 19,900 |
| Aug 12, 2026 | 16.20 | 16.20 | 15.35 | 15.65 | 15.65 | -5.72% | 24,224 |
| Aug 11, 2026 | 16.95 | 17.80 | 15.90 | 16.60 | 16.60 | -4.05% | 110,200 |
| Aug 10, 2026 | 11.95 | 17.30 | 11.95 | 17.30 | 17.30 | 44.77% | 157,987 |
| Aug 7, 2026 | 11.95 | 11.95 | 11.45 | 11.95 | 11.95 | - | 16,062 |
| Aug 6, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 4,295 |
| Aug 5, 2026 | 11.95 | 11.95 | 11.45 | 11.95 | 11.95 | - | 11,063 |
| Aug 4, 2026 | 11.60 | 11.95 | 11.60 | 11.95 | 11.95 | 0.42% | 13,350 |
| Aug 3, 2026 | 11.45 | 11.90 | 11.45 | 11.90 | 11.90 | 2.59% | 7,010 |
| Jul 31, 2026 | 11.60 | 11.65 | 11.50 | 11.60 | 11.60 | 2.20% | 41,510 |
| Jul 30, 2026 | 11.90 | 11.90 | 11.35 | 11.35 | 11.35 | -7.72% | 51,138 |
| Jul 29, 2026 | 14.00 | 14.00 | 10.90 | 12.30 | 12.30 | -11.51% | 118,939 |
| Jul 28, 2026 | 13.70 | 14.00 | 13.60 | 13.90 | 13.90 | -0.71% | 26,008 |
| Jul 24, 2026 | 14.55 | 15.00 | 13.80 | 14.00 | 14.00 | -7.59% | 34,821 |
| Jul 23, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 1,000 |
| Jul 22, 2026 | 15.05 | 15.15 | 14.70 | 15.15 | 15.15 | -2.26% | 12,720 |
| Jul 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | 1 |
| Jul 20, 2026 | 15.10 | 15.75 | 15.05 | 15.10 | 15.10 | -3.21% | 11,001 |
| Jul 17, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 1.96% | 12,000 |
| Jul 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1,000 |
| Jul 15, 2026 | 15.50 | 15.80 | 15.30 | 15.30 | 15.30 | -3.77% | 7,290 |
| Jul 14, 2026 | 15.85 | 15.90 | 15.50 | 15.90 | 15.90 | 0.32% | 10,105 |
| Jul 13, 2026 | 16.30 | 16.30 | 15.85 | 15.85 | 15.85 | - | 151 |
| Jul 9, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -3.35% | 51 |
| Jul 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1 |
| Jul 7, 2026 | 16.45 | 16.45 | 15.85 | 16.40 | 16.40 | -0.61% | 3,113 |
| Jul 6, 2026 | 15.85 | 16.55 | 15.85 | 16.50 | 16.50 | 0.92% | 3,001 |
| Jul 3, 2026 | 15.95 | 16.50 | 15.90 | 16.35 | 16.35 | 1.55% | 27,851 |
| Jul 2, 2026 | 16.70 | 16.70 | 16.00 | 16.10 | 16.10 | -3.59% | 8,010 |
| Jul 1, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 17 |
| Jun 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 3,221 |
| Jun 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | 1 |
| Jun 26, 2026 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | -4.19% | 3,502 |
| Jun 25, 2026 | 16.15 | 16.80 | 15.85 | 16.70 | 16.70 | -0.89% | 68,336 |
| Jun 24, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.30% | 1,122 |