Pontex Polyblend Co.,Ltd (TPEX:8935)
Taiwan · Delayed Price · Currency is TWD 26.80
+1.00 (3.88%)
Sep 19, 2025, 1:00 PM CST
Pontex Polyblend Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 26.95 | 28.35 | 26.25 | 26.80 | 26.80 | 3.88% | 4,968,159 |
| Sep 18, 2025 | 26.70 | 27.00 | 25.80 | 25.80 | 25.80 | 0.39% | 1,583,678 |
| Sep 17, 2025 | 25.00 | 26.50 | 25.00 | 25.70 | 25.70 | 4.90% | 1,587,565 |
| Sep 16, 2025 | 24.05 | 24.90 | 24.05 | 24.50 | 24.50 | 1.03% | 888,610 |
| Sep 15, 2025 | 25.85 | 25.85 | 24.15 | 24.25 | 24.25 | -6.19% | 2,118,508 |
| Sep 12, 2025 | 26.80 | 26.90 | 25.75 | 25.85 | 25.85 | -1.90% | 1,769,740 |
| Sep 11, 2025 | 29.20 | 29.20 | 26.30 | 26.35 | 26.35 | -9.76% | 4,496,860 |
| Sep 10, 2025 | 28.45 | 29.30 | 27.85 | 29.20 | 29.20 | 9.36% | 5,044,638 |
| Sep 9, 2025 | 27.90 | 27.90 | 26.70 | 26.70 | 26.70 | -5.49% | 2,235,559 |
| Sep 8, 2025 | 27.60 | 28.75 | 25.20 | 28.25 | 28.25 | 1.99% | 4,189,714 |
| Sep 5, 2025 | 28.95 | 29.75 | 27.50 | 27.70 | 27.70 | -5.30% | 3,523,939 |
| Sep 4, 2025 | 30.00 | 30.95 | 28.70 | 29.25 | 29.25 | -0.68% | 3,969,784 |
| Sep 3, 2025 | 30.65 | 30.65 | 29.00 | 29.45 | 29.45 | -4.07% | 4,406,477 |
| Sep 2, 2025 | 28.05 | 31.50 | 27.00 | 30.70 | 30.70 | 6.97% | 8,236,025 |
| Sep 1, 2025 | 27.00 | 29.50 | 26.95 | 28.70 | 28.70 | 6.89% | 10,204,283 |
| Aug 29, 2025 | 24.45 | 26.85 | 24.15 | 26.85 | 26.85 | 9.82% | 7,914,694 |
| Aug 28, 2025 | 25.35 | 26.80 | 24.00 | 24.45 | 24.45 | -2.59% | 3,582,704 |
| Aug 27, 2025 | 24.00 | 25.80 | 23.65 | 25.10 | 25.10 | 6.81% | 2,209,958 |
| Aug 26, 2025 | 23.40 | 23.60 | 22.65 | 23.50 | 23.50 | 1.29% | 860,058 |
| Aug 25, 2025 | 23.00 | 23.90 | 22.90 | 23.20 | 23.20 | 2.20% | 1,018,366 |
| Aug 22, 2025 | 22.45 | 23.30 | 21.55 | 22.70 | 22.70 | 2.71% | 1,011,666 |
| Aug 21, 2025 | 20.05 | 22.10 | 20.05 | 22.10 | 22.10 | 9.95% | 1,147,308 |
| Aug 20, 2025 | 21.50 | 21.55 | 20.00 | 20.10 | 20.10 | -7.80% | 1,378,274 |
| Aug 19, 2025 | 22.85 | 22.85 | 21.70 | 21.80 | 21.80 | -3.11% | 1,358,333 |
| Aug 18, 2025 | 23.10 | 23.50 | 22.00 | 22.50 | 22.50 | -3.64% | 2,177,264 |
| Aug 15, 2025 | 22.00 | 23.80 | 22.00 | 23.35 | 23.35 | 7.11% | 2,090,647 |
| Aug 14, 2025 | 22.90 | 23.30 | 21.80 | 21.80 | 21.80 | -8.02% | 1,994,790 |
| Aug 13, 2025 | 23.80 | 23.90 | 22.35 | 23.70 | 23.70 | 8.97% | 8,535,630 |
| Aug 12, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 9.85% | 731,722 |
| Aug 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 10.00% | 584,072 |
| Aug 8, 2025 | 17.30 | 18.35 | 17.05 | 18.00 | 18.00 | 5.57% | 1,209,013 |
| Aug 7, 2025 | 17.05 | 17.30 | 16.65 | 17.05 | 17.05 | 0.89% | 399,674 |
| Aug 6, 2025 | 17.80 | 17.85 | 16.50 | 16.90 | 16.90 | -3.98% | 1,182,363 |
| Aug 5, 2025 | 17.05 | 17.60 | 16.15 | 17.60 | 17.60 | 10.00% | 2,142,565 |
| Aug 4, 2025 | 15.35 | 16.00 | 14.70 | 16.00 | 16.00 | 9.97% | 1,240,165 |
| Aug 1, 2025 | 15.25 | 15.25 | 14.50 | 14.55 | 14.55 | -6.13% | 306,653 |
| Jul 31, 2025 | 15.30 | 15.65 | 14.40 | 15.50 | 15.50 | -0.96% | 591,842 |
| Jul 30, 2025 | 14.35 | 15.65 | 14.20 | 15.65 | 15.65 | 9.82% | 381,046 |
| Jul 29, 2025 | 15.10 | 15.10 | 13.95 | 14.25 | 14.25 | -4.36% | 407,194 |
| Jul 28, 2025 | 15.15 | 15.15 | 14.70 | 14.90 | 14.90 | -1.65% | 70,171 |
| Jul 25, 2025 | 15.00 | 15.30 | 14.80 | 15.15 | 15.15 | -0.98% | 83,426 |
| Jul 24, 2025 | 15.40 | 15.40 | 14.85 | 15.30 | 15.30 | -0.33% | 121,966 |
| Jul 23, 2025 | 15.55 | 15.55 | 15.10 | 15.35 | 15.35 | -0.32% | 43,133 |
| Jul 22, 2025 | 15.45 | 15.45 | 15.15 | 15.40 | 15.40 | -0.65% | 42,010 |
| Jul 21, 2025 | 15.40 | 15.65 | 15.30 | 15.50 | 15.50 | -0.64% | 36,019 |
| Jul 18, 2025 | 15.65 | 15.70 | 15.40 | 15.60 | 15.60 | 1.30% | 44,091 |
| Jul 17, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 0.33% | 10,584 |
| Jul 16, 2025 | 15.60 | 15.60 | 15.15 | 15.35 | 15.35 | -1.29% | 33,213 |
| Jul 15, 2025 | 15.80 | 15.80 | 15.00 | 15.55 | 15.55 | -0.64% | 61,427 |
| Jul 14, 2025 | 15.50 | 15.70 | 15.40 | 15.65 | 15.65 | 0.97% | 37,190 |