Pentapro Materials Inc. (TPEX:7887)
Taiwan · Delayed Price · Currency is TWD 248.00
-6.50 (-2.55%)
At close: May 28, 2026
Pentapro Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 255.00 | 257.00 | 246.00 | 248.00 | 248.00 | -2.55% | 661,978 |
| May 27, 2026 | 264.00 | 266.50 | 250.00 | 254.50 | 254.50 | -3.60% | 1,006,308 |
| May 26, 2026 | 274.50 | 275.00 | 261.50 | 264.00 | 264.00 | -2.58% | 657,250 |
| May 25, 2026 | 261.00 | 273.00 | 258.00 | 271.00 | 271.00 | 4.63% | 1,112,251 |
| May 22, 2026 | 254.00 | 260.00 | 252.00 | 259.00 | 259.00 | 1.57% | 738,802 |
| May 21, 2026 | 249.00 | 261.00 | 247.50 | 255.00 | 255.00 | 2.82% | 685,112 |
| May 20, 2026 | 241.50 | 248.00 | 235.00 | 248.00 | 248.00 | 2.06% | 801,538 |
| May 19, 2026 | 234.00 | 254.50 | 233.50 | 243.00 | 243.00 | 1.67% | 696,868 |
| May 18, 2026 | 243.50 | 244.50 | 225.50 | 239.00 | 239.00 | -2.45% | 943,859 |
| May 15, 2026 | 266.00 | 266.50 | 239.00 | 245.00 | 245.00 | -7.20% | 1,579,870 |
| May 14, 2026 | 272.00 | 272.00 | 262.50 | 264.00 | 264.00 | -0.75% | 556,798 |
| May 13, 2026 | 277.00 | 277.00 | 260.00 | 266.00 | 266.00 | -3.97% | 1,047,319 |
| May 12, 2026 | 257.00 | 277.50 | 247.50 | 277.00 | 277.00 | 9.06% | 1,498,679 |
| May 11, 2026 | 251.00 | 258.00 | 241.00 | 254.00 | 254.00 | -0.39% | 1,301,940 |
| May 8, 2026 | 267.00 | 269.50 | 252.00 | 255.00 | 255.00 | -3.95% | 1,513,313 |
| May 7, 2026 | 273.00 | 275.00 | 264.00 | 265.50 | 265.50 | -1.12% | 1,082,882 |
| May 6, 2026 | 298.00 | 298.00 | 260.00 | 268.50 | 268.50 | -8.21% | 2,477,053 |
| May 5, 2026 | 290.00 | 301.00 | 288.00 | 292.50 | 292.50 | 1.04% | 1,425,665 |
| May 4, 2026 | 290.00 | 299.00 | 281.00 | 289.50 | 289.50 | 1.05% | 1,350,317 |
| Apr 30, 2026 | 291.50 | 301.00 | 280.00 | 286.50 | 286.50 | -1.55% | 1,399,323 |
| Apr 29, 2026 | 279.00 | 302.50 | 266.00 | 291.00 | 291.00 | 4.30% | 2,415,221 |
| Apr 28, 2026 | 252.00 | 289.00 | 251.00 | 279.00 | 279.00 | 8.56% | 1,422,409 |
| Apr 27, 2026 | 240.00 | 261.50 | 228.00 | 257.00 | 257.00 | 8.44% | 1,760,751 |
| Apr 24, 2026 | 243.00 | 260.00 | 225.00 | 237.00 | 237.00 | -3.27% | 1,418,896 |
| Apr 23, 2026 | 288.00 | 299.00 | 223.00 | 245.00 | 245.00 | -14.63% | 3,112,112 |
| Apr 22, 2026 | 325.00 | 325.00 | 268.00 | 287.00 | 287.00 | -11.69% | 3,615,167 |
| Apr 21, 2026 | 345.00 | 366.00 | 302.00 | 325.00 | 325.00 | -5.39% | 6,506,627 |
| Apr 20, 2026 | 308.00 | 345.50 | 298.00 | 343.50 | 343.50 | 13.37% | 6,285,319 |
| Apr 17, 2026 | 254.00 | 309.00 | 252.00 | 303.00 | 303.00 | 19.29% | 6,850,428 |
| Apr 16, 2026 | 210.00 | 254.00 | 209.00 | 254.00 | 254.00 | 20.09% | 5,385,839 |
| Apr 15, 2026 | 214.00 | 222.00 | 205.00 | 211.50 | 211.50 | -0.47% | 3,568,211 |
| Apr 14, 2026 | 207.00 | 222.00 | 191.00 | 212.50 | 212.50 | 3.66% | 7,297,833 |
| Apr 13, 2026 | 159.50 | 207.50 | 158.00 | 205.00 | 205.00 | 28.53% | 7,415,877 |
| Apr 10, 2026 | 159.00 | 164.50 | 155.00 | 159.50 | 159.50 | -0.62% | 888,190 |
| Apr 9, 2026 | 155.00 | 162.00 | 154.50 | 160.50 | 160.50 | 3.55% | 1,388,016 |
| Apr 8, 2026 | 152.00 | 155.50 | 149.00 | 155.00 | 155.00 | 4.03% | 980,059 |
| Apr 7, 2026 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | -1.00% | 503,244 |
| Apr 2, 2026 | 152.00 | 153.00 | 149.50 | 150.50 | 150.50 | -0.99% | 395,445 |
| Apr 1, 2026 | 148.50 | 153.50 | 148.00 | 152.00 | 152.00 | 3.40% | 559,451 |
| Mar 31, 2026 | 152.00 | 153.50 | 144.50 | 147.00 | 147.00 | -3.29% | 952,821 |
| Mar 30, 2026 | 154.00 | 155.00 | 149.00 | 152.00 | 152.00 | -1.62% | 615,514 |
| Mar 27, 2026 | 155.50 | 155.50 | 150.00 | 154.50 | 154.50 | -0.64% | 803,493 |
| Mar 26, 2026 | 160.00 | 161.50 | 153.50 | 155.50 | 155.50 | -2.51% | 976,501 |
| Mar 25, 2026 | 162.00 | 166.00 | 157.50 | 159.50 | 159.50 | -0.62% | 1,320,280 |
| Mar 24, 2026 | 154.50 | 161.00 | 147.50 | 160.50 | 160.50 | 4.22% | 1,382,275 |
| Mar 23, 2026 | 157.50 | 157.50 | 147.00 | 154.00 | 154.00 | -2.22% | 1,029,172 |
| Mar 20, 2026 | 163.00 | 164.50 | 155.00 | 157.50 | 157.50 | -2.78% | 1,779,587 |
| Mar 19, 2026 | 164.00 | 164.00 | 155.00 | 162.00 | 162.00 | -1.22% | 2,098,247 |
| Mar 18, 2026 | 153.00 | 164.50 | 151.00 | 164.00 | 164.00 | 7.89% | 3,679,948 |
| Mar 17, 2026 | 140.00 | 153.50 | 138.50 | 152.00 | 152.00 | 8.96% | 2,732,316 |