Pentapro Materials Inc. (TPEX:7887)
Taiwan · Delayed Price · Currency is TWD 107.50
-5.00 (-4.44%)
At close: Nov 6, 2026
Pentapro Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 110.00 | 110.00 | 99.30 | 107.50 | 107.50 | -4.44% | 415,989 |
| Nov 5, 2026 | 122.00 | 123.50 | 110.00 | 112.50 | 112.50 | -8.16% | 312,805 |
| Nov 4, 2026 | 121.00 | 122.50 | 115.00 | 122.50 | 122.50 | 1.66% | 347,135 |
| Nov 3, 2026 | 126.00 | 129.00 | 118.00 | 120.50 | 120.50 | -6.23% | 364,960 |
| Nov 2, 2026 | 129.00 | 129.00 | 124.50 | 128.50 | 128.50 | -2.28% | 228,204 |
| Oct 30, 2026 | 134.50 | 135.00 | 127.50 | 131.50 | 131.50 | -3.31% | 321,897 |
| Oct 29, 2026 | 141.00 | 141.00 | 134.00 | 136.00 | 136.00 | -3.55% | 230,548 |
| Oct 28, 2026 | 140.00 | 143.00 | 136.00 | 141.00 | 141.00 | 1.44% | 232,648 |
| Oct 27, 2026 | 144.00 | 146.00 | 137.50 | 139.00 | 139.00 | -2.80% | 211,698 |
| Oct 22, 2026 | 146.50 | 147.50 | 141.00 | 143.00 | 143.00 | -1.38% | 188,569 |
| Oct 21, 2026 | 148.00 | 152.00 | 144.50 | 145.00 | 145.00 | -0.68% | 154,457 |
| Oct 20, 2026 | 147.00 | 150.00 | 144.50 | 146.00 | 146.00 | -0.34% | 219,001 |
| Oct 19, 2026 | 147.50 | 147.50 | 141.00 | 146.50 | 146.50 | -0.68% | 272,981 |
| Oct 16, 2026 | 150.00 | 151.00 | 145.50 | 147.50 | 147.50 | -1.01% | 206,128 |
| Oct 15, 2026 | 150.00 | 150.00 | 143.00 | 149.00 | 149.00 | -1.00% | 263,357 |
| Oct 14, 2026 | 151.00 | 152.50 | 148.00 | 150.50 | 150.50 | 0.33% | 187,600 |
| Oct 13, 2026 | 155.50 | 155.50 | 146.50 | 150.00 | 150.00 | -3.54% | 287,717 |
| Oct 12, 2026 | 157.50 | 157.50 | 151.50 | 155.50 | 155.50 | -0.64% | 307,115 |
| Oct 8, 2026 | 160.50 | 161.00 | 155.50 | 156.50 | 156.50 | -2.19% | 194,324 |
| Oct 7, 2026 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | -1.54% | 265,362 |
| Oct 6, 2026 | 164.00 | 165.00 | 159.50 | 162.50 | 162.50 | -0.61% | 162,591 |
| Oct 5, 2026 | 166.00 | 170.50 | 160.50 | 163.50 | 163.50 | -0.91% | 303,941 |
| Oct 2, 2026 | 163.50 | 168.00 | 162.00 | 165.00 | 165.00 | 1.23% | 284,377 |
| Oct 1, 2026 | 161.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1.24% | 141,499 |
| Sep 30, 2026 | 164.50 | 165.50 | 158.00 | 161.00 | 161.00 | -1.23% | 265,554 |
| Sep 29, 2026 | 168.00 | 170.00 | 160.50 | 163.00 | 163.00 | -2.98% | 336,395 |
| Sep 24, 2026 | 171.00 | 171.00 | 166.00 | 168.00 | 168.00 | -1.75% | 158,649 |
| Sep 23, 2026 | 175.50 | 179.00 | 166.50 | 171.00 | 171.00 | -1.72% | 471,036 |
| Sep 22, 2026 | 164.50 | 177.50 | 164.50 | 174.00 | 174.00 | 5.78% | 860,701 |
| Sep 21, 2026 | 161.00 | 168.00 | 160.50 | 164.50 | 164.50 | 2.49% | 495,786 |
| Sep 18, 2026 | 150.00 | 160.50 | 147.50 | 160.50 | 160.50 | 8.45% | 654,465 |
| Sep 17, 2026 | 148.00 | 149.50 | 145.50 | 148.00 | 148.00 | -1.00% | 245,272 |
| Sep 16, 2026 | 148.00 | 150.00 | 146.50 | 149.50 | 149.50 | 0.34% | 177,925 |
| Sep 15, 2026 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 0.34% | 64,333 |
| Sep 14, 2026 | 150.00 | 151.00 | 146.00 | 148.50 | 148.50 | -1.66% | 130,008 |
| Sep 11, 2026 | 152.00 | 152.00 | 147.50 | 151.00 | 151.00 | -1.63% | 208,017 |
| Sep 10, 2026 | 155.00 | 158.50 | 151.00 | 153.50 | 153.50 | -0.97% | 320,501 |
| Sep 9, 2026 | 156.00 | 157.00 | 153.50 | 155.00 | 155.00 | - | 178,213 |
| Sep 8, 2026 | 157.00 | 158.00 | 153.50 | 155.00 | 155.00 | -1.59% | 163,485 |
| Sep 7, 2026 | 155.50 | 160.50 | 155.50 | 157.50 | 157.50 | 2.27% | 271,676 |
| Sep 4, 2026 | 155.00 | 157.50 | 150.00 | 154.00 | 154.00 | -0.65% | 263,790 |
| Sep 3, 2026 | 153.50 | 163.00 | 152.00 | 155.00 | 155.00 | 0.98% | 521,423 |
| Sep 2, 2026 | 153.00 | 155.50 | 151.00 | 153.50 | 153.50 | -1.29% | 133,958 |
| Sep 1, 2026 | 150.50 | 155.50 | 148.50 | 155.50 | 155.50 | 4.01% | 224,700 |
| Aug 31, 2026 | 149.00 | 151.00 | 148.50 | 149.50 | 149.50 | - | 89,063 |
| Aug 28, 2026 | 151.50 | 152.50 | 148.50 | 149.50 | 149.50 | -1.64% | 216,278 |
| Aug 27, 2026 | 151.50 | 153.00 | 150.50 | 152.00 | 152.00 | -0.33% | 152,164 |
| Aug 26, 2026 | 151.00 | 153.00 | 149.00 | 152.50 | 152.50 | 1.33% | 171,909 |
| Aug 25, 2026 | 153.00 | 155.00 | 147.00 | 150.50 | 150.50 | -2.59% | 252,431 |
| Aug 24, 2026 | 158.00 | 159.50 | 153.00 | 154.50 | 154.50 | -2.22% | 251,553 |