Pontex Polyblend Co.,Ltd (TPEX:8935)
Taiwan · Delayed Price · Currency is TWD 22.70
+0.45 (2.02%)
Jun 3, 2026, 1:30 PM CST
Pontex Polyblend Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 20.85 | 22.85 | 20.85 | 22.25 | 22.25 | 6.71% | 1,577,360 |
| Jun 1, 2026 | 21.30 | 21.30 | 20.45 | 20.85 | 20.85 | -0.71% | 912,193 |
| May 29, 2026 | 20.20 | 21.25 | 20.10 | 21.00 | 21.00 | 5.79% | 929,634 |
| May 28, 2026 | 19.75 | 20.40 | 19.75 | 19.85 | 19.85 | 0.25% | 700,750 |
| May 27, 2026 | 19.95 | 20.10 | 19.65 | 19.80 | 19.80 | -0.75% | 515,481 |
| May 26, 2026 | 20.30 | 20.40 | 19.90 | 19.95 | 19.95 | -1.24% | 627,464 |
| May 25, 2026 | 20.35 | 20.60 | 19.90 | 20.20 | 20.20 | 1.00% | 770,194 |
| May 22, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.23% | 542,040 |
| May 21, 2026 | 20.60 | 20.65 | 20.00 | 20.25 | 20.25 | 3.05% | 429,259 |
| May 20, 2026 | 20.15 | 20.15 | 19.60 | 19.65 | 19.65 | -2.00% | 364,201 |
| May 19, 2026 | 20.05 | 20.30 | 19.50 | 20.05 | 20.05 | - | 594,152 |
| May 18, 2026 | 19.80 | 20.65 | 19.35 | 20.05 | 20.05 | 1.26% | 1,525,058 |
| May 15, 2026 | 19.15 | 20.95 | 19.15 | 19.80 | 19.80 | 3.94% | 2,365,186 |
| May 14, 2026 | 19.30 | 19.65 | 19.00 | 19.05 | 19.05 | -0.52% | 480,863 |
| May 13, 2026 | 18.80 | 19.20 | 18.70 | 19.15 | 19.15 | 1.86% | 663,940 |
| May 12, 2026 | 18.20 | 19.20 | 18.20 | 18.80 | 18.80 | 3.87% | 558,538 |
| May 11, 2026 | 18.45 | 18.45 | 18.00 | 18.10 | 18.10 | -2.16% | 587,581 |
| May 8, 2026 | 18.90 | 18.90 | 18.25 | 18.50 | 18.50 | -1.60% | 259,084 |
| May 7, 2026 | 18.95 | 19.60 | 18.65 | 18.80 | 18.80 | 1.35% | 782,639 |
| May 6, 2026 | 18.90 | 18.95 | 18.40 | 18.55 | 18.55 | -1.85% | 270,521 |
| May 5, 2026 | 19.30 | 19.50 | 18.80 | 18.90 | 18.90 | 0.53% | 396,058 |
| May 4, 2026 | 18.50 | 19.00 | 18.20 | 18.80 | 18.80 | 3.58% | 461,074 |
| Apr 30, 2026 | 18.25 | 18.45 | 18.00 | 18.15 | 18.15 | -0.82% | 325,613 |
| Apr 29, 2026 | 18.40 | 19.00 | 18.00 | 18.30 | 18.30 | -0.81% | 434,502 |
| Apr 28, 2026 | 18.20 | 18.65 | 18.20 | 18.45 | 18.45 | 0.82% | 185,953 |
| Apr 27, 2026 | 18.65 | 18.65 | 17.80 | 18.30 | 18.30 | -1.88% | 453,031 |
| Apr 24, 2026 | 19.40 | 19.40 | 18.50 | 18.65 | 18.65 | -2.61% | 386,109 |
| Apr 23, 2026 | 20.10 | 20.10 | 18.70 | 19.15 | 19.15 | -3.28% | 446,786 |
| Apr 22, 2026 | 19.60 | 20.30 | 19.35 | 19.80 | 19.80 | 3.13% | 612,525 |
| Apr 21, 2026 | 18.75 | 19.20 | 18.65 | 19.20 | 19.20 | 2.13% | 418,620 |
| Apr 20, 2026 | 18.95 | 19.25 | 18.70 | 18.80 | 18.80 | -0.53% | 401,679 |
| Apr 17, 2026 | 19.10 | 19.20 | 18.85 | 18.90 | 18.90 | -0.53% | 371,652 |
| Apr 16, 2026 | 19.25 | 19.45 | 18.95 | 19.00 | 19.00 | - | 255,737 |
| Apr 15, 2026 | 19.20 | 19.70 | 18.95 | 19.00 | 19.00 | -1.30% | 322,594 |
| Apr 14, 2026 | 18.90 | 19.40 | 18.90 | 19.25 | 19.25 | - | 346,785 |
| Apr 13, 2026 | 20.10 | 20.30 | 18.80 | 19.25 | 19.25 | -1.28% | 949,543 |
| Apr 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 9.86% | 537,519 |
| Apr 9, 2026 | 18.30 | 18.30 | 17.75 | 17.75 | 17.75 | -0.84% | 237,711 |
| Apr 8, 2026 | 18.30 | 18.30 | 17.60 | 17.90 | 17.90 | - | 340,926 |
| Apr 7, 2026 | 18.55 | 18.55 | 17.80 | 17.90 | 17.90 | -3.24% | 657,709 |
| Apr 2, 2026 | 19.40 | 19.45 | 18.50 | 18.50 | 18.50 | -4.15% | 291,779 |
| Apr 1, 2026 | 20.15 | 20.15 | 19.30 | 19.30 | 19.30 | -3.98% | 397,942 |
| Mar 31, 2026 | 19.90 | 20.55 | 19.10 | 20.10 | 20.10 | 0.75% | 1,223,801 |
| Mar 30, 2026 | 18.15 | 19.95 | 17.55 | 19.95 | 19.95 | 9.92% | 1,470,944 |
| Mar 27, 2026 | 18.15 | 18.20 | 17.90 | 18.15 | 18.15 | - | 161,189 |
| Mar 26, 2026 | 18.40 | 18.90 | 18.05 | 18.15 | 18.15 | 0.28% | 244,128 |
| Mar 25, 2026 | 18.10 | 18.35 | 18.05 | 18.10 | 18.10 | - | 160,722 |
| Mar 24, 2026 | 18.40 | 18.40 | 17.95 | 18.10 | 18.10 | -0.28% | 223,540 |
| Mar 23, 2026 | 17.90 | 18.50 | 17.90 | 18.15 | 18.15 | -0.27% | 267,808 |
| Mar 20, 2026 | 18.40 | 18.55 | 18.10 | 18.20 | 18.20 | -0.55% | 316,748 |