Pontex Polyblend Co.,Ltd (TPEX:8935)
Taiwan · Delayed Price · Currency is TWD 17.30
-0.45 (-2.54%)
Nov 10, 2026, 1:30 PM CST
Pontex Polyblend Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 18.00 | 18.00 | 17.00 | 17.30 | 17.30 | -2.54% | 126,750 |
| Nov 9, 2026 | 17.80 | 18.70 | 17.20 | 17.75 | 17.75 | 3.20% | 116,993 |
| Nov 6, 2026 | 16.75 | 17.45 | 16.25 | 17.20 | 17.20 | -2.82% | 131,304 |
| Nov 5, 2026 | 18.45 | 18.45 | 16.85 | 17.70 | 17.70 | -1.94% | 193,287 |
| Nov 4, 2026 | 19.30 | 19.30 | 17.65 | 18.05 | 18.05 | 1.40% | 137,169 |
| Nov 3, 2026 | 17.80 | 18.45 | 17.55 | 17.80 | 17.80 | -1.11% | 169,334 |
| Nov 2, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 1.98% | 34,080 |
| Oct 30, 2026 | 17.80 | 17.95 | 17.55 | 17.65 | 17.65 | -1.94% | 184,923 |
| Oct 29, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 93,626 |
| Oct 28, 2026 | 18.20 | 18.40 | 18.20 | 18.30 | 18.30 | - | 54,432 |
| Oct 27, 2026 | 18.30 | 18.35 | 18.00 | 18.30 | 18.30 | - | 75,169 |
| Oct 22, 2026 | 18.30 | 18.50 | 18.00 | 18.30 | 18.30 | -1.35% | 106,797 |
| Oct 21, 2026 | 18.35 | 18.55 | 18.25 | 18.55 | 18.55 | 0.54% | 52,291 |
| Oct 20, 2026 | 18.65 | 18.70 | 18.40 | 18.45 | 18.45 | -1.60% | 60,073 |
| Oct 19, 2026 | 19.45 | 19.45 | 18.50 | 18.75 | 18.75 | -1.32% | 31,165 |
| Oct 16, 2026 | 18.40 | 19.25 | 18.00 | 19.00 | 19.00 | 3.26% | 140,973 |
| Oct 15, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -1.60% | 25,091 |
| Oct 14, 2026 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | 0.27% | 33,727 |
| Oct 13, 2026 | 18.80 | 19.15 | 18.15 | 18.65 | 18.65 | -0.80% | 44,960 |
| Oct 12, 2026 | 18.50 | 19.40 | 18.50 | 18.80 | 18.80 | -0.53% | 44,808 |
| Oct 8, 2026 | 18.10 | 19.00 | 18.10 | 18.90 | 18.90 | 3.28% | 83,247 |
| Oct 7, 2026 | 18.70 | 18.70 | 18.10 | 18.30 | 18.30 | -2.40% | 79,163 |
| Oct 6, 2026 | 18.75 | 18.80 | 18.45 | 18.75 | 18.75 | - | 30,631 |
| Oct 5, 2026 | 18.80 | 19.05 | 18.70 | 18.75 | 18.75 | -2.34% | 98,464 |
| Oct 2, 2026 | 19.20 | 19.20 | 18.95 | 19.20 | 19.20 | -0.52% | 82,539 |
| Oct 1, 2026 | 19.75 | 20.00 | 19.00 | 19.30 | 19.30 | -1.78% | 160,063 |
| Sep 30, 2026 | 19.00 | 20.40 | 18.80 | 19.65 | 19.65 | 1.81% | 604,890 |
| Sep 29, 2026 | 18.00 | 19.30 | 17.50 | 19.30 | 19.30 | 9.97% | 265,045 |
| Sep 24, 2026 | 17.25 | 17.95 | 17.20 | 17.55 | 17.55 | 1.45% | 378,461 |
| Sep 23, 2026 | 17.30 | 17.50 | 17.25 | 17.30 | 17.30 | 0.29% | 73,764 |
| Sep 22, 2026 | 17.25 | 17.40 | 17.25 | 17.25 | 17.25 | -1.99% | 82,094 |
| Sep 21, 2026 | 17.70 | 17.70 | 17.40 | 17.60 | 17.60 | -0.56% | 71,786 |
| Sep 18, 2026 | 17.35 | 17.70 | 17.30 | 17.70 | 17.70 | 0.85% | 81,639 |
| Sep 17, 2026 | 17.10 | 17.60 | 17.10 | 17.55 | 17.55 | -0.28% | 108,708 |
| Sep 16, 2026 | 17.50 | 17.60 | 16.50 | 17.60 | 17.60 | 0.86% | 211,594 |
| Sep 15, 2026 | 17.60 | 17.70 | 17.45 | 17.45 | 17.45 | -1.41% | 50,106 |
| Sep 14, 2026 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | -0.84% | 94,696 |
| Sep 11, 2026 | 17.95 | 17.95 | 17.65 | 17.85 | 17.85 | 0.28% | 92,803 |
| Sep 10, 2026 | 18.15 | 18.15 | 17.60 | 17.80 | 17.80 | -1.39% | 86,962 |
| Sep 9, 2026 | 18.00 | 18.10 | 17.80 | 18.05 | 18.05 | 0.56% | 78,029 |
| Sep 8, 2026 | 17.95 | 18.00 | 17.90 | 17.95 | 17.95 | -0.83% | 88,479 |
| Sep 7, 2026 | 18.10 | 18.10 | 17.90 | 18.10 | 18.10 | - | 59,166 |
| Sep 4, 2026 | 18.00 | 18.25 | 17.95 | 18.10 | 18.10 | 0.56% | 106,911 |
| 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 |