Pontex Polyblend Co.,Ltd (TPEX:8935)
Taiwan · Delayed Price · Currency is TWD 18.50
-0.30 (-1.60%)
Jan 22, 2026, 1:30 PM CST
Pontex Polyblend Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 18.85 | 19.15 | 18.20 | 18.50 | 18.50 | -1.60% | 363,062 |
| Jan 21, 2026 | 18.50 | 19.40 | 18.45 | 18.80 | 18.80 | -0.53% | 292,155 |
| Jan 20, 2026 | 18.15 | 18.95 | 18.15 | 18.90 | 18.90 | 4.42% | 419,248 |
| Jan 19, 2026 | 18.45 | 18.70 | 18.10 | 18.10 | 18.10 | -1.09% | 323,475 |
| Jan 16, 2026 | 18.95 | 18.95 | 18.30 | 18.30 | 18.30 | -1.88% | 268,877 |
| Jan 15, 2026 | 18.40 | 19.10 | 18.30 | 18.65 | 18.65 | 1.36% | 234,308 |
| Jan 14, 2026 | 17.80 | 19.30 | 17.80 | 18.40 | 18.40 | 3.37% | 680,477 |
| Jan 13, 2026 | 17.60 | 18.40 | 17.50 | 17.80 | 17.80 | 0.56% | 259,054 |
| Jan 12, 2026 | 17.40 | 18.00 | 17.40 | 17.70 | 17.70 | 1.14% | 145,747 |
| Jan 9, 2026 | 17.95 | 17.95 | 17.40 | 17.50 | 17.50 | -1.13% | 284,500 |
| Jan 8, 2026 | 17.90 | 17.90 | 17.55 | 17.70 | 17.70 | -1.67% | 333,732 |
| Jan 7, 2026 | 17.90 | 18.10 | 17.60 | 18.00 | 18.00 | 0.56% | 312,143 |
| Jan 6, 2026 | 17.90 | 18.25 | 17.90 | 17.90 | 17.90 | - | 210,832 |
| Jan 5, 2026 | 18.90 | 19.00 | 17.90 | 17.90 | 17.90 | -5.79% | 771,819 |
| Jan 2, 2026 | 20.25 | 20.25 | 18.85 | 19.00 | 19.00 | -6.17% | 731,892 |
| Dec 31, 2025 | 20.00 | 20.60 | 19.85 | 20.25 | 20.25 | 1.25% | 275,344 |
| Dec 30, 2025 | 20.90 | 20.90 | 19.75 | 20.00 | 20.00 | -3.61% | 235,878 |
| Dec 29, 2025 | 20.35 | 21.00 | 20.05 | 20.75 | 20.75 | 1.97% | 460,237 |
| Dec 26, 2025 | 20.35 | 20.55 | 19.70 | 20.35 | 20.35 | 3.30% | 590,554 |
| Dec 24, 2025 | 19.50 | 20.55 | 19.40 | 19.70 | 19.70 | 1.29% | 330,837 |
| Dec 23, 2025 | 19.70 | 19.85 | 19.35 | 19.45 | 19.45 | -1.27% | 203,147 |
| Dec 22, 2025 | 20.30 | 20.30 | 19.40 | 19.70 | 19.70 | -0.25% | 362,956 |
| Dec 19, 2025 | 19.60 | 20.00 | 19.60 | 19.75 | 19.75 | 0.77% | 153,660 |
| Dec 18, 2025 | 20.50 | 20.50 | 19.35 | 19.60 | 19.60 | -2.00% | 348,162 |
| Dec 17, 2025 | 20.80 | 21.00 | 20.00 | 20.00 | 20.00 | -2.91% | 657,762 |
| Dec 16, 2025 | 20.30 | 21.50 | 19.70 | 20.60 | 20.60 | 0.98% | 1,622,352 |
| Dec 15, 2025 | 18.55 | 20.40 | 18.55 | 20.40 | 20.40 | 9.97% | 1,716,402 |
| Dec 12, 2025 | 18.55 | 18.75 | 18.45 | 18.55 | 18.55 | - | 165,790 |
| Dec 11, 2025 | 18.20 | 18.75 | 18.15 | 18.55 | 18.55 | 2.20% | 215,301 |
| Dec 10, 2025 | 18.70 | 18.70 | 18.15 | 18.15 | 18.15 | -3.97% | 273,736 |
| Dec 9, 2025 | 19.00 | 19.00 | 18.70 | 18.90 | 18.90 | -0.26% | 204,953 |
| Dec 8, 2025 | 19.20 | 19.75 | 18.95 | 18.95 | 18.95 | -1.81% | 335,592 |
| Dec 5, 2025 | 18.95 | 19.70 | 18.95 | 19.30 | 19.30 | 2.12% | 422,771 |
| Dec 4, 2025 | 18.90 | 19.45 | 18.80 | 18.90 | 18.90 | 1.07% | 283,701 |
| Dec 3, 2025 | 18.50 | 19.85 | 18.50 | 18.70 | 18.70 | 1.08% | 255,492 |
| Dec 2, 2025 | 18.55 | 18.95 | 18.25 | 18.50 | 18.50 | -0.54% | 211,612 |
| Dec 1, 2025 | 19.30 | 19.30 | 18.40 | 18.60 | 18.60 | -1.85% | 281,066 |
| Nov 28, 2025 | 18.50 | 19.20 | 18.50 | 18.95 | 18.95 | 1.34% | 332,106 |
| Nov 27, 2025 | 20.10 | 20.35 | 18.40 | 18.70 | 18.70 | -4.10% | 1,033,358 |
| Nov 26, 2025 | 17.05 | 19.50 | 17.05 | 19.50 | 19.50 | 9.86% | 918,723 |
| Nov 25, 2025 | 17.50 | 18.45 | 17.35 | 17.75 | 17.75 | 3.50% | 356,546 |
| Nov 24, 2025 | 17.25 | 17.55 | 17.10 | 17.15 | 17.15 | 0.88% | 176,506 |
| Nov 21, 2025 | 16.80 | 17.05 | 16.65 | 17.00 | 17.00 | -1.16% | 332,086 |
| Nov 20, 2025 | 17.35 | 17.65 | 17.10 | 17.20 | 17.20 | 0.29% | 212,782 |
| Nov 19, 2025 | 17.20 | 17.20 | 17.00 | 17.15 | 17.15 | -0.29% | 169,893 |
| Nov 18, 2025 | 17.95 | 17.95 | 17.00 | 17.20 | 17.20 | -4.18% | 477,012 |
| Nov 17, 2025 | 17.90 | 18.15 | 17.85 | 17.95 | 17.95 | -0.55% | 184,480 |
| Nov 14, 2025 | 18.20 | 18.35 | 17.90 | 18.05 | 18.05 | -3.22% | 431,960 |
| Nov 13, 2025 | 19.00 | 19.10 | 18.45 | 18.65 | 18.65 | -1.58% | 414,307 |
| Nov 12, 2025 | 17.80 | 19.15 | 17.80 | 18.95 | 18.95 | 6.46% | 691,776 |