Pentapro Materials Inc. (TPEX:7887)
Taiwan · Delayed Price · Currency is TWD 303.00
+49.00 (19.29%)
At close: Apr 17, 2026
Pentapro Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 141.50 | 142.50 | 137.50 | 139.50 | 139.50 | -2.11% | 622,671 |
| Mar 13, 2026 | 145.50 | 145.50 | 140.00 | 142.50 | 142.50 | -2.06% | 648,607 |
| Mar 12, 2026 | 139.00 | 150.50 | 137.50 | 145.50 | 145.50 | 4.68% | 1,585,997 |
| Mar 11, 2026 | 139.00 | 139.50 | 135.00 | 139.00 | 139.00 | 1.09% | 795,599 |
| Mar 10, 2026 | 135.00 | 140.50 | 135.00 | 137.50 | 137.50 | 2.61% | 582,285 |
| Mar 9, 2026 | 137.00 | 139.00 | 129.50 | 134.00 | 134.00 | -6.29% | 762,968 |
| Mar 6, 2026 | 134.00 | 144.50 | 133.50 | 143.00 | 143.00 | 5.15% | 790,719 |
| Mar 5, 2026 | 134.00 | 141.00 | 132.00 | 136.00 | 136.00 | 2.64% | 838,041 |
| Mar 4, 2026 | 138.00 | 140.00 | 129.00 | 132.50 | 132.50 | -5.36% | 1,249,541 |
| Mar 3, 2026 | 147.50 | 148.50 | 139.00 | 140.00 | 140.00 | -4.44% | 907,246 |
| Mar 2, 2026 | 148.00 | 150.50 | 139.50 | 146.50 | 146.50 | -1.35% | 1,490,138 |
| Feb 26, 2026 | 140.00 | 155.00 | 134.50 | 148.50 | 148.50 | 6.45% | 2,910,728 |
| Feb 25, 2026 | 146.00 | 147.50 | 136.50 | 139.50 | 139.50 | -4.78% | 2,370,028 |
| Feb 24, 2026 | 154.00 | 154.00 | 145.50 | 146.50 | 146.50 | -4.56% | 1,767,034 |
| Feb 23, 2026 | 161.00 | 161.00 | 150.50 | 153.50 | 153.50 | -2.85% | 1,837,451 |
| Feb 11, 2026 | 160.50 | 162.50 | 157.50 | 158.00 | 158.00 | -2.77% | 1,135,027 |
| Feb 10, 2026 | 163.00 | 166.00 | 160.00 | 162.50 | 162.50 | - | 815,755 |
| Feb 9, 2026 | 166.00 | 168.00 | 161.50 | 162.50 | 162.50 | -1.52% | 691,702 |
| Feb 6, 2026 | 168.50 | 168.50 | 161.00 | 165.00 | 165.00 | -1.20% | 697,238 |
| Feb 5, 2026 | 171.00 | 171.50 | 166.50 | 167.00 | 167.00 | -2.62% | 878,876 |
| Feb 4, 2026 | 169.00 | 173.50 | 167.00 | 171.50 | 171.50 | - | 686,382 |
| Feb 3, 2026 | 174.00 | 175.00 | 167.50 | 171.50 | 171.50 | -0.87% | 1,097,405 |
| Feb 2, 2026 | 168.00 | 179.00 | 163.00 | 173.00 | 173.00 | 2.67% | 2,023,358 |
| Jan 30, 2026 | 166.00 | 170.00 | 160.00 | 168.50 | 168.50 | 1.81% | 1,042,379 |
| Jan 29, 2026 | 170.00 | 171.00 | 164.00 | 165.50 | 165.50 | -1.49% | 1,060,369 |
| Jan 28, 2026 | 163.00 | 174.50 | 162.00 | 168.00 | 168.00 | 3.07% | 1,554,937 |
| Jan 27, 2026 | 167.00 | 168.00 | 159.50 | 163.00 | 163.00 | -3.26% | 1,469,591 |
| Jan 26, 2026 | 175.00 | 176.00 | 164.50 | 168.50 | 168.50 | -2.60% | 1,747,550 |