PANJIT International Inc. (TPE:2481)
Taiwan
· Delayed Price · Currency is TWD 89.00
+2.90 (3.37%)
At close: Dec 5, 2025
PANJIT International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.80 | 90.40 | 85.60 | 89.00 | 89.00 | 3.37% | 30,645,190 |
| Dec 4, 2025 | 86.20 | 87.50 | 85.30 | 86.10 | 86.10 | -0.69% | 8,846,186 |
| Dec 3, 2025 | 86.20 | 88.00 | 85.00 | 86.70 | 86.70 | 0.12% | 17,598,450 |
| Dec 2, 2025 | 89.30 | 89.50 | 86.20 | 86.60 | 86.60 | -1.70% | 27,142,820 |
| Dec 1, 2025 | 86.00 | 89.80 | 85.30 | 88.10 | 88.10 | 2.32% | 35,799,797 |
| Nov 28, 2025 | 85.80 | 87.40 | 84.70 | 86.10 | 86.10 | 0.47% | 14,833,780 |
| Nov 27, 2025 | 89.00 | 89.10 | 84.80 | 85.70 | 85.70 | -1.49% | 32,265,914 |
| Nov 26, 2025 | 84.80 | 87.80 | 83.60 | 87.00 | 87.00 | 5.45% | 44,838,059 |
| Nov 25, 2025 | 82.00 | 84.20 | 81.80 | 82.50 | 82.50 | 3.13% | 17,999,499 |
| Nov 24, 2025 | 81.20 | 82.20 | 79.60 | 80.00 | 80.00 | 0.13% | 10,602,849 |
| Nov 21, 2025 | 82.50 | 84.00 | 79.20 | 79.90 | 79.90 | -5.56% | 21,160,752 |
| Nov 20, 2025 | 82.60 | 86.20 | 82.10 | 84.60 | 84.60 | 4.57% | 29,022,240 |
| Nov 19, 2025 | 84.70 | 86.70 | 80.50 | 80.90 | 80.90 | -4.94% | 27,664,290 |
| Nov 18, 2025 | 86.00 | 89.40 | 82.50 | 85.10 | 85.10 | -0.93% | 50,420,410 |
| Nov 17, 2025 | 82.80 | 88.00 | 82.60 | 85.90 | 85.90 | 4.76% | 37,553,610 |
| Nov 14, 2025 | 83.00 | 88.40 | 82.00 | 82.00 | 82.00 | -2.50% | 36,246,920 |
| Nov 13, 2025 | 84.20 | 85.90 | 82.50 | 84.10 | 84.10 | 1.69% | 32,030,900 |
| Nov 12, 2025 | 81.00 | 83.50 | 81.00 | 82.70 | 82.70 | 2.10% | 12,194,420 |
| Nov 11, 2025 | 81.80 | 84.30 | 80.90 | 81.00 | 81.00 | 0.87% | 25,806,120 |
| Nov 10, 2025 | 79.00 | 81.20 | 77.00 | 80.30 | 80.30 | 2.95% | 15,432,640 |
| Nov 7, 2025 | 79.90 | 80.10 | 78.00 | 78.00 | 78.00 | -3.70% | 14,167,270 |
| Nov 6, 2025 | 78.20 | 81.80 | 77.60 | 81.00 | 81.00 | 4.11% | 26,248,980 |
| Nov 5, 2025 | 74.70 | 78.20 | 74.30 | 77.80 | 77.80 | 1.70% | 15,858,770 |
| Nov 4, 2025 | 80.10 | 80.30 | 76.40 | 76.50 | 76.50 | -4.14% | 20,016,670 |
| Nov 3, 2025 | 79.50 | 83.50 | 77.80 | 79.80 | 79.80 | -5.34% | 35,103,770 |
| Oct 31, 2025 | 84.00 | 85.30 | 81.40 | 84.30 | 84.30 | 0.48% | 23,750,430 |
| Oct 30, 2025 | 85.10 | 85.60 | 82.80 | 83.90 | 83.90 | -1.41% | 25,280,750 |
| Oct 29, 2025 | 93.20 | 94.20 | 85.00 | 85.10 | 85.10 | -7.30% | 50,026,790 |
| Oct 28, 2025 | 96.90 | 97.30 | 90.70 | 91.80 | 91.80 | -5.26% | 47,014,200 |
| Oct 27, 2025 | 99.00 | 101.00 | 95.60 | 96.90 | 96.90 | -1.12% | 62,365,970 |
| Oct 23, 2025 | 99.70 | 103.00 | 97.30 | 98.00 | 98.00 | 0.20% | 83,277,490 |
| Oct 22, 2025 | 97.70 | 103.00 | 95.00 | 97.80 | 97.80 | -0.91% | 138,953,500 |
| Oct 21, 2025 | 95.00 | 98.70 | 94.00 | 98.70 | 98.70 | 9.91% | 61,314,450 |
| Oct 20, 2025 | 85.00 | 89.80 | 85.00 | 89.80 | 89.80 | 9.91% | 28,175,370 |
| Oct 17, 2025 | 85.10 | 86.30 | 81.00 | 81.70 | 81.70 | -4.67% | 40,422,700 |
| Oct 16, 2025 | 86.80 | 92.40 | 85.00 | 85.70 | 85.70 | 1.06% | 130,071,600 |
| Oct 15, 2025 | 78.80 | 84.80 | 77.40 | 84.80 | 84.80 | 9.99% | 77,407,280 |
| Oct 14, 2025 | 75.00 | 80.40 | 74.80 | 77.10 | 77.10 | 5.04% | 48,230,790 |
| Oct 13, 2025 | 68.40 | 73.70 | 67.80 | 73.40 | 73.40 | 3.82% | 12,545,700 |
| Oct 9, 2025 | 71.70 | 72.00 | 70.30 | 70.70 | 70.70 | -0.98% | 4,695,413 |
| Oct 8, 2025 | 72.80 | 73.40 | 71.00 | 71.40 | 71.40 | -1.65% | 4,127,725 |
| Oct 7, 2025 | 73.90 | 74.50 | 72.20 | 72.60 | 72.60 | - | 7,998,757 |
| Oct 3, 2025 | 71.50 | 73.50 | 71.40 | 72.60 | 72.60 | 1.26% | 11,705,620 |
| Oct 2, 2025 | 71.40 | 72.40 | 69.60 | 71.70 | 71.70 | 1.56% | 7,434,438 |
| Oct 1, 2025 | 71.40 | 72.00 | 70.00 | 70.60 | 70.60 | -0.28% | 3,984,589 |
| Sep 30, 2025 | 70.00 | 71.30 | 68.60 | 70.80 | 70.80 | 1.58% | 7,281,080 |
| Sep 26, 2025 | 71.60 | 72.00 | 69.00 | 69.70 | 69.70 | -2.79% | 9,401,158 |
| Sep 25, 2025 | 72.80 | 73.20 | 71.20 | 71.70 | 71.70 | -1.38% | 8,762,979 |
| Sep 24, 2025 | 72.20 | 73.60 | 71.30 | 72.70 | 72.70 | 1.39% | 10,552,750 |
| Sep 23, 2025 | 72.50 | 72.60 | 70.50 | 71.70 | 71.70 | -1.51% | 14,985,190 |
| Sep 22, 2025 | 76.50 | 76.80 | 72.50 | 72.80 | 72.80 | -5.70% | 26,295,600 |
| Sep 19, 2025 | 76.50 | 81.20 | 75.20 | 77.20 | 77.20 | 3.35% | 69,749,460 |
| Sep 18, 2025 | 73.40 | 75.80 | 73.40 | 74.70 | 74.70 | 3.18% | 32,576,430 |
| Sep 17, 2025 | 73.60 | 74.70 | 72.20 | 72.40 | 72.40 | -1.23% | 20,225,810 |
| Sep 16, 2025 | 73.60 | 75.50 | 72.60 | 73.30 | 73.30 | 1.52% | 35,193,680 |
| Sep 15, 2025 | 72.30 | 73.50 | 70.30 | 72.20 | 72.20 | -1.37% | 22,629,090 |
| Sep 12, 2025 | 71.30 | 73.70 | 70.30 | 73.20 | 73.20 | 4.42% | 21,496,480 |
| Sep 11, 2025 | 74.40 | 76.40 | 70.10 | 70.10 | 70.10 | -2.64% | 38,463,300 |
| Sep 10, 2025 | 69.00 | 73.70 | 68.30 | 72.00 | 72.00 | 4.80% | 28,720,590 |
| Sep 9, 2025 | 70.20 | 70.40 | 67.60 | 68.70 | 68.70 | -2.41% | 19,803,960 |
| Sep 8, 2025 | 73.00 | 73.10 | 67.50 | 70.40 | 70.40 | -3.43% | 31,342,010 |
| Sep 5, 2025 | 71.30 | 73.00 | 69.30 | 72.90 | 72.90 | 4.59% | 29,348,410 |
| Sep 4, 2025 | 72.00 | 75.50 | 69.30 | 69.70 | 69.70 | -1.83% | 55,489,150 |
| Sep 3, 2025 | 68.40 | 73.90 | 67.50 | 71.00 | 71.00 | 4.87% | 67,777,120 |
| Sep 2, 2025 | 64.00 | 69.00 | 64.00 | 67.70 | 67.70 | 6.78% | 41,682,630 |
| Sep 1, 2025 | 64.40 | 65.90 | 62.50 | 63.40 | 63.40 | -1.55% | 11,116,850 |
| Aug 29, 2025 | 66.10 | 66.50 | 63.80 | 64.40 | 64.40 | -1.53% | 13,560,840 |
| Aug 28, 2025 | 64.10 | 65.50 | 63.00 | 65.40 | 65.40 | 2.35% | 14,511,870 |
| Aug 27, 2025 | 65.90 | 66.60 | 63.70 | 63.90 | 63.90 | -1.99% | 24,439,670 |
| Aug 26, 2025 | 60.80 | 65.50 | 59.80 | 65.20 | 65.20 | 7.59% | 27,848,210 |
| Aug 25, 2025 | 61.80 | 62.10 | 60.40 | 60.60 | 60.60 | 0.66% | 7,257,030 |
| Aug 22, 2025 | 60.90 | 62.00 | 59.40 | 60.20 | 60.20 | -1.31% | 10,647,200 |
| Aug 21, 2025 | 63.80 | 64.40 | 60.50 | 61.00 | 61.00 | -1.29% | 25,993,800 |
| Aug 20, 2025 | 60.30 | 63.90 | 58.60 | 61.80 | 61.80 | 4.57% | 33,504,270 |
| Aug 19, 2025 | 60.30 | 63.50 | 59.10 | 59.10 | 59.10 | -1.83% | 26,169,370 |
| Aug 18, 2025 | 55.10 | 60.30 | 54.30 | 60.20 | 60.20 | 9.65% | 23,857,270 |
| Aug 15, 2025 | 53.90 | 55.40 | 51.70 | 54.90 | 54.90 | 1.48% | 11,909,250 |
| Aug 14, 2025 | 51.00 | 55.00 | 50.10 | 54.10 | 54.10 | 7.13% | 15,976,550 |
| Aug 13, 2025 | 49.90 | 51.80 | 49.80 | 50.50 | 50.50 | 2.43% | 3,703,067 |
| Aug 12, 2025 | 48.95 | 49.75 | 48.90 | 49.30 | 49.30 | 0.72% | 1,136,733 |
| Aug 11, 2025 | 48.95 | 49.10 | 48.00 | 48.95 | 48.95 | 0.62% | 909,893 |
| Aug 8, 2025 | 48.65 | 49.55 | 48.60 | 48.65 | 48.65 | -0.10% | 973,669 |
| Aug 7, 2025 | 48.80 | 49.25 | 48.40 | 48.70 | 48.70 | 0.41% | 866,058 |
| Aug 6, 2025 | 49.00 | 49.35 | 48.45 | 48.50 | 48.50 | -1.02% | 588,165 |
| Aug 5, 2025 | 48.35 | 49.40 | 48.35 | 49.00 | 49.00 | 2.08% | 1,088,983 |
| Aug 4, 2025 | 47.25 | 48.20 | 46.90 | 48.00 | 48.00 | - | 566,382 |
| Aug 1, 2025 | 46.80 | 48.30 | 45.90 | 48.00 | 48.00 | 1.05% | 1,194,755 |
| Jul 31, 2025 | 48.55 | 48.75 | 47.40 | 47.50 | 47.50 | -1.45% | 925,590 |
| Jul 30, 2025 | 49.05 | 49.15 | 48.00 | 48.20 | 48.20 | -0.21% | 849,133 |
| Jul 29, 2025 | 49.95 | 50.20 | 48.30 | 48.30 | 48.30 | -2.82% | 1,916,814 |
| Jul 28, 2025 | 49.45 | 50.90 | 49.25 | 49.70 | 49.70 | 1.95% | 4,309,596 |
| Jul 25, 2025 | 47.55 | 49.30 | 47.15 | 48.75 | 48.75 | 3.28% | 2,648,258 |
| Jul 24, 2025 | 47.45 | 47.65 | 46.45 | 47.20 | 47.20 | 0.21% | 720,945 |
| Jul 23, 2025 | 46.20 | 47.20 | 46.20 | 47.10 | 47.10 | 2.73% | 617,930 |
| Jul 22, 2025 | 47.20 | 47.70 | 45.70 | 45.85 | 45.85 | -2.96% | 1,258,779 |
| Jul 21, 2025 | 47.30 | 47.90 | 47.05 | 47.25 | 47.25 | -0.32% | 893,234 |
| Jul 18, 2025 | 48.00 | 48.30 | 47.10 | 47.40 | 47.40 | -1.15% | 1,411,599 |
| Jul 17, 2025 | 46.20 | 48.15 | 46.20 | 47.95 | 47.95 | 3.23% | 2,165,242 |
| Jul 16, 2025 | 46.15 | 47.20 | 46.15 | 46.45 | 46.45 | 0.65% | 1,426,598 |
| Jul 15, 2025 | 45.80 | 46.30 | 45.60 | 46.15 | 46.15 | 1.43% | 395,952 |