Pentapro Materials Inc. (TPEX:7887)
Taiwan · Delayed Price · Currency is TWD 142.50
-6.50 (-4.36%)
At close: Jul 28, 2026
Pentapro Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 229.00 | 231.00 | 224.00 | 226.50 | 226.50 | -1.95% | 552,582 |
| Jun 4, 2026 | 238.50 | 239.50 | 229.50 | 231.00 | 231.00 | -3.35% | 525,042 |
| Jun 3, 2026 | 239.00 | 242.00 | 231.50 | 239.00 | 239.00 | 0.63% | 762,184 |
| Jun 2, 2026 | 246.00 | 247.00 | 236.00 | 237.50 | 237.50 | -3.46% | 607,345 |
| Jun 1, 2026 | 251.00 | 251.00 | 240.00 | 246.00 | 246.00 | -1.40% | 916,885 |
| May 29, 2026 | 250.00 | 255.50 | 246.00 | 249.50 | 249.50 | 0.60% | 533,462 |
| 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 |