Pontex Polyblend Co.,Ltd (TPEX:8935)
Taiwan · Delayed Price · Currency is TWD 18.10
+0.10 (0.56%)
Sep 4, 2026, 1:30 PM CST
Pontex Polyblend Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 17.75 | 18.15 | 17.75 | 18.00 | 18.00 | -0.55% | 88,332 |
| Sep 2, 2026 | 18.05 | 18.10 | 17.80 | 18.10 | 18.10 | 0.28% | 188,715 |
| Sep 1, 2026 | 18.05 | 18.15 | 18.00 | 18.05 | 18.05 | -0.28% | 87,630 |
| Aug 31, 2026 | 18.10 | 18.25 | 17.95 | 18.10 | 18.10 | - | 69,524 |
| Aug 28, 2026 | 18.25 | 18.25 | 17.90 | 18.10 | 18.10 | - | 79,320 |
| Aug 27, 2026 | 18.15 | 18.15 | 17.90 | 18.10 | 18.10 | - | 96,320 |
| Aug 26, 2026 | 18.05 | 18.20 | 17.90 | 18.10 | 18.10 | - | 65,577 |
| Aug 25, 2026 | 18.05 | 18.35 | 17.80 | 18.10 | 18.10 | -1.36% | 143,311 |
| Aug 24, 2026 | 18.05 | 18.40 | 17.90 | 18.35 | 18.35 | 2.51% | 187,499 |
| Aug 21, 2026 | 17.75 | 17.95 | 17.60 | 17.90 | 17.90 | 0.85% | 85,154 |
| Aug 20, 2026 | 17.40 | 17.85 | 17.40 | 17.75 | 17.75 | 2.01% | 128,472 |
| Aug 19, 2026 | 17.75 | 17.75 | 16.70 | 17.40 | 17.40 | -1.69% | 196,672 |
| Aug 18, 2026 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | -1.39% | 133,483 |
| Aug 17, 2026 | 18.40 | 18.40 | 17.70 | 17.95 | 17.95 | -1.64% | 150,897 |
| Aug 14, 2026 | 17.70 | 18.50 | 17.50 | 18.25 | 18.25 | 2.53% | 217,284 |
| Aug 13, 2026 | 18.00 | 18.00 | 17.55 | 17.80 | 17.80 | -1.11% | 105,688 |
| Aug 12, 2026 | 18.10 | 18.20 | 17.70 | 18.00 | 18.00 | -0.55% | 101,437 |
| Aug 11, 2026 | 17.55 | 18.45 | 17.40 | 18.10 | 18.10 | 3.13% | 120,691 |
| Aug 10, 2026 | 17.30 | 17.55 | 17.10 | 17.55 | 17.55 | 0.29% | 135,598 |
| Aug 7, 2026 | 17.40 | 17.60 | 17.35 | 17.50 | 17.50 | 0.86% | 90,353 |
| Aug 6, 2026 | 17.75 | 17.75 | 17.25 | 17.35 | 17.35 | -1.42% | 118,552 |
| Aug 5, 2026 | 17.65 | 17.80 | 17.55 | 17.60 | 17.60 | 1.15% | 121,445 |
| Aug 4, 2026 | 17.30 | 17.55 | 17.25 | 17.40 | 17.40 | 0.29% | 103,770 |
| Aug 3, 2026 | 17.05 | 17.35 | 16.90 | 17.35 | 17.35 | 1.76% | 79,003 |
| Jul 31, 2026 | 17.25 | 17.45 | 17.05 | 17.05 | 17.05 | 0.89% | 152,873 |
| Jul 30, 2026 | 17.35 | 17.35 | 16.80 | 16.90 | 16.90 | -3.15% | 363,227 |
| Jul 29, 2026 | 17.60 | 17.80 | 17.00 | 17.45 | 17.45 | -1.69% | 452,423 |
| Jul 28, 2026 | 17.90 | 18.05 | 17.50 | 17.75 | 17.75 | -1.93% | 272,877 |
| Jul 27, 2026 | 18.65 | 18.65 | 18.00 | 18.10 | 18.10 | -2.95% | 271,084 |
| Jul 24, 2026 | 18.75 | 18.75 | 18.45 | 18.65 | 18.65 | -0.53% | 153,705 |
| Jul 23, 2026 | 18.95 | 19.00 | 18.55 | 18.75 | 18.75 | 0.54% | 172,070 |
| Jul 22, 2026 | 19.25 | 19.35 | 18.60 | 18.65 | 18.65 | -3.12% | 397,708 |
| Jul 21, 2026 | 19.20 | 19.25 | 19.00 | 19.25 | 19.25 | 2.39% | 191,531 |
| Jul 20, 2026 | 19.15 | 19.30 | 18.50 | 18.80 | 18.80 | -2.08% | 360,171 |
| Jul 17, 2026 | 20.10 | 20.10 | 19.15 | 19.20 | 19.20 | -5.65% | 524,189 |
| Jul 16, 2026 | 20.85 | 21.00 | 20.25 | 20.35 | 20.35 | -3.55% | 387,147 |
| Jul 15, 2026 | 21.40 | 21.40 | 20.75 | 21.10 | 21.10 | -1.17% | 277,506 |
| Jul 14, 2026 | 22.00 | 22.00 | 20.40 | 21.35 | 21.35 | -1.61% | 534,107 |
| Jul 13, 2026 | 22.65 | 22.85 | 21.45 | 21.70 | 21.70 | -4.19% | 479,842 |
| Jul 9, 2026 | 22.70 | 23.40 | 22.50 | 22.65 | 22.65 | 1.12% | 403,907 |
| Jul 8, 2026 | 22.90 | 23.05 | 22.10 | 22.40 | 22.40 | -1.10% | 370,117 |
| Jul 7, 2026 | 23.35 | 23.35 | 22.35 | 22.65 | 22.65 | -3.00% | 647,829 |
| Jul 6, 2026 | 24.65 | 24.65 | 23.20 | 23.35 | 23.35 | -1.27% | 1,040,677 |
| Jul 3, 2026 | 24.30 | 24.35 | 23.40 | 23.65 | 23.65 | -2.87% | 1,744,487 |
| Jul 2, 2026 | 22.65 | 25.00 | 22.50 | 24.35 | 24.35 | 6.56% | 3,147,656 |
| Jul 1, 2026 | 21.75 | 23.25 | 21.70 | 22.85 | 22.85 | 8.04% | 2,428,493 |
| Jun 30, 2026 | 21.00 | 22.00 | 20.95 | 21.15 | 21.15 | 2.67% | 685,446 |
| Jun 29, 2026 | 20.20 | 21.30 | 20.20 | 20.60 | 20.60 | 1.98% | 263,569 |
| Jun 26, 2026 | 20.05 | 20.40 | 19.95 | 20.20 | 20.20 | - | 398,151 |
| Jun 25, 2026 | 21.00 | 21.00 | 20.15 | 20.20 | 20.20 | -3.58% | 307,087 |