Pentapro Materials Inc. (TPEX:7887)
Taiwan · Delayed Price · Currency is TWD 168.00
-3.00 (-1.75%)
At close: Sep 24, 2026
Pentapro Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 163.50 | 163.50 | 156.00 | 158.00 | 158.00 | -2.77% | 170,418 |
| Aug 20, 2026 | 154.50 | 165.00 | 154.50 | 162.50 | 162.50 | 4.84% | 428,923 |
| Aug 19, 2026 | 153.00 | 155.00 | 150.00 | 155.00 | 155.00 | -0.32% | 173,045 |
| 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 |