Pentapro Materials Inc. (TPEX:7887)
Taiwan · Delayed Price · Currency is TWD 155.50
+2.00 (1.30%)
At close: Aug 18, 2026
Pentapro Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 153.50 | 155.50 | 150.50 | 155.50 | 155.50 | 1.30% | 244,865 |
| Aug 17, 2026 | 151.00 | 156.50 | 149.50 | 153.50 | 153.50 | 1.66% | 242,497 |
| Aug 14, 2026 | 155.00 | 157.50 | 150.00 | 151.00 | 151.00 | -3.21% | 315,110 |
| Aug 13, 2026 | 157.50 | 161.50 | 154.50 | 156.00 | 156.00 | -0.95% | 418,282 |
| Aug 12, 2026 | 145.00 | 164.00 | 145.00 | 157.50 | 157.50 | 7.88% | 577,290 |
| Aug 11, 2026 | 145.00 | 147.00 | 143.00 | 146.00 | 146.00 | 1.39% | 160,691 |
| Aug 10, 2026 | 141.50 | 146.00 | 141.00 | 144.00 | 144.00 | 2.13% | 269,004 |
| Aug 7, 2026 | 144.50 | 148.50 | 139.00 | 141.00 | 141.00 | -3.42% | 272,428 |
| Aug 6, 2026 | 149.00 | 149.00 | 143.00 | 146.00 | 146.00 | -2.01% | 219,936 |
| Aug 5, 2026 | 145.00 | 150.50 | 144.00 | 149.00 | 149.00 | 2.76% | 201,302 |
| Aug 4, 2026 | 144.50 | 154.00 | 142.50 | 145.00 | 145.00 | 0.35% | 337,977 |
| Aug 3, 2026 | 140.00 | 147.00 | 138.00 | 144.50 | 144.50 | 2.12% | 178,343 |
| Jul 31, 2026 | 132.00 | 144.00 | 132.00 | 141.50 | 141.50 | 7.20% | 359,334 |
| Jul 30, 2026 | 132.00 | 139.50 | 129.50 | 132.00 | 132.00 | -1.12% | 368,102 |
| Jul 29, 2026 | 144.00 | 144.00 | 120.00 | 133.50 | 133.50 | -6.32% | 1,110,515 |
| Jul 28, 2026 | 147.50 | 149.00 | 140.00 | 142.50 | 142.50 | -4.36% | 470,062 |
| Jul 27, 2026 | 148.50 | 150.50 | 144.50 | 149.00 | 149.00 | -0.67% | 249,993 |
| Jul 24, 2026 | 152.00 | 153.00 | 148.50 | 150.00 | 150.00 | -0.99% | 283,553 |
| Jul 23, 2026 | 155.00 | 158.00 | 150.50 | 151.50 | 151.50 | -2.57% | 253,232 |
| Jul 22, 2026 | 159.00 | 161.00 | 154.00 | 155.50 | 155.50 | -1.58% | 229,244 |
| Jul 21, 2026 | 151.00 | 160.50 | 148.50 | 158.00 | 158.00 | 3.61% | 583,265 |
| Jul 20, 2026 | 160.00 | 160.00 | 147.50 | 152.50 | 152.50 | -1.93% | 293,091 |
| Jul 17, 2026 | 167.00 | 168.00 | 153.50 | 155.50 | 155.50 | -6.89% | 629,040 |
| Jul 16, 2026 | 171.00 | 171.00 | 165.00 | 167.00 | 167.00 | -2.34% | 259,435 |
| Jul 15, 2026 | 171.00 | 176.50 | 166.50 | 171.00 | 171.00 | -2.01% | 266,764 |
| Jul 14, 2026 | 178.00 | 180.00 | 161.50 | 174.50 | 174.50 | -2.51% | 402,817 |
| Jul 13, 2026 | 183.00 | 191.00 | 177.50 | 179.00 | 179.00 | -1.38% | 539,035 |
| Jul 9, 2026 | 173.50 | 185.50 | 169.50 | 181.50 | 181.50 | 6.45% | 403,880 |
| Jul 8, 2026 | 168.50 | 172.00 | 164.00 | 170.50 | 170.50 | 1.19% | 280,604 |
| Jul 7, 2026 | 180.00 | 185.00 | 168.50 | 168.50 | 168.50 | -8.42% | 520,673 |
| Jul 6, 2026 | 189.50 | 196.00 | 178.00 | 184.00 | 184.00 | -2.90% | 745,870 |
| Jul 3, 2026 | 186.00 | 190.00 | 181.00 | 189.50 | 189.50 | 0.53% | 423,093 |
| Jul 2, 2026 | 184.50 | 189.00 | 172.00 | 188.50 | 188.50 | 1.34% | 568,415 |
| Jul 1, 2026 | 177.50 | 196.00 | 177.00 | 186.00 | 186.00 | 3.62% | 1,090,551 |
| Jun 30, 2026 | 150.00 | 180.50 | 146.00 | 179.50 | 179.50 | 20.07% | 962,757 |
| Jun 29, 2026 | 151.00 | 151.00 | 140.50 | 149.50 | 149.50 | -0.99% | 1,033,582 |
| Jun 26, 2026 | 161.00 | 161.00 | 148.50 | 151.00 | 151.00 | -6.50% | 852,469 |
| Jun 25, 2026 | 167.00 | 167.00 | 159.50 | 161.50 | 161.50 | -2.12% | 511,193 |
| Jun 24, 2026 | 167.50 | 169.50 | 163.50 | 165.00 | 165.00 | -1.20% | 454,094 |
| Jun 23, 2026 | 178.00 | 179.00 | 163.00 | 167.00 | 167.00 | -6.18% | 1,138,915 |
| Jun 22, 2026 | 182.00 | 182.00 | 176.00 | 178.00 | 178.00 | -1.11% | 781,300 |
| Jun 18, 2026 | 179.00 | 184.00 | 176.00 | 180.00 | 180.00 | - | 662,079 |
| Jun 17, 2026 | 179.00 | 183.50 | 167.50 | 180.00 | 180.00 | 0.56% | 1,270,292 |
| Jun 16, 2026 | 200.00 | 200.00 | 175.50 | 179.00 | 179.00 | -10.05% | 1,291,286 |
| Jun 15, 2026 | 199.00 | 202.50 | 197.00 | 199.00 | 199.00 | - | 427,626 |
| Jun 12, 2026 | 198.00 | 204.50 | 193.50 | 199.00 | 199.00 | 1.79% | 655,172 |
| Jun 11, 2026 | 192.00 | 210.50 | 183.00 | 195.50 | 195.50 | - | 988,903 |
| Jun 10, 2026 | 217.50 | 217.50 | 191.00 | 195.50 | 195.50 | -9.49% | 1,342,538 |
| Jun 9, 2026 | 214.00 | 219.00 | 213.50 | 216.00 | 216.00 | 2.13% | 482,541 |
| Jun 8, 2026 | 220.00 | 220.00 | 197.00 | 211.50 | 211.50 | -6.62% | 623,562 |