Podak Co., Ltd. (TPEX:3537)
Taiwan
· Delayed Price · Currency is TWD 42.65
+0.20 (0.47%)
Mar 10, 2026, 11:40 AM CST
Podak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.00 | 42.45 | 40.50 | 42.45 | 42.45 | -4.50% | 239,434 |
| Mar 6, 2026 | 43.70 | 45.00 | 43.70 | 44.45 | 44.45 | -0.78% | 96,591 |
| Mar 5, 2026 | 43.85 | 45.10 | 43.85 | 44.80 | 44.80 | 2.99% | 140,167 |
| Mar 4, 2026 | 45.90 | 45.90 | 43.00 | 43.50 | 43.50 | -5.43% | 383,025 |
| Mar 3, 2026 | 47.35 | 48.25 | 45.95 | 46.00 | 46.00 | -1.39% | 307,641 |
| Mar 2, 2026 | 46.00 | 47.00 | 45.10 | 46.65 | 46.65 | -1.89% | 137,042 |
| Feb 26, 2026 | 47.35 | 48.20 | 46.90 | 47.55 | 47.55 | -0.11% | 259,111 |
| Feb 25, 2026 | 48.55 | 48.70 | 47.35 | 47.60 | 47.60 | -1.24% | 228,387 |
| Feb 24, 2026 | 48.20 | 48.90 | 48.00 | 48.20 | 48.20 | -0.10% | 425,945 |
| Feb 23, 2026 | 45.80 | 48.80 | 45.80 | 48.25 | 48.25 | 6.63% | 664,671 |
| Feb 11, 2026 | 45.90 | 45.90 | 45.10 | 45.25 | 45.25 | -0.98% | 177,875 |
| Feb 10, 2026 | 45.60 | 46.00 | 45.30 | 45.70 | 45.70 | 0.44% | 136,613 |
| Feb 9, 2026 | 45.40 | 45.60 | 44.85 | 45.50 | 45.50 | 1.11% | 165,527 |
| Feb 6, 2026 | 45.50 | 45.50 | 44.00 | 45.00 | 45.00 | -1.42% | 252,812 |
| Feb 5, 2026 | 46.50 | 47.10 | 45.65 | 45.65 | 45.65 | -2.25% | 153,084 |
| Feb 4, 2026 | 47.20 | 47.20 | 46.30 | 46.70 | 46.70 | 1.08% | 115,081 |
| Feb 3, 2026 | 46.40 | 46.50 | 45.75 | 46.20 | 46.20 | 1.43% | 173,324 |
| Feb 2, 2026 | 46.70 | 46.70 | 45.40 | 45.55 | 45.55 | -3.39% | 288,857 |
| Jan 30, 2026 | 48.50 | 49.00 | 47.00 | 47.15 | 47.15 | -2.58% | 467,008 |
| Jan 29, 2026 | 49.25 | 49.25 | 48.20 | 48.40 | 48.40 | -1.73% | 429,688 |
| Jan 28, 2026 | 49.90 | 49.95 | 49.15 | 49.25 | 49.25 | -1.10% | 590,794 |
| Jan 27, 2026 | 50.80 | 50.90 | 49.70 | 49.80 | 49.80 | -1.58% | 749,620 |
| Jan 26, 2026 | 50.80 | 51.00 | 50.00 | 50.60 | 50.60 | -0.39% | 447,211 |
| Jan 23, 2026 | 51.60 | 52.00 | 50.50 | 50.80 | 50.80 | -0.59% | 468,065 |
| Jan 22, 2026 | 51.60 | 53.20 | 51.10 | 51.10 | 51.10 | 1.19% | 850,605 |
| Jan 21, 2026 | 51.70 | 52.20 | 50.50 | 50.50 | 50.50 | -2.70% | 754,440 |
| Jan 20, 2026 | 53.30 | 53.30 | 51.60 | 51.90 | 51.90 | -1.89% | 750,790 |
| Jan 19, 2026 | 52.40 | 53.60 | 51.80 | 52.90 | 52.90 | 0.38% | 932,856 |
| Jan 16, 2026 | 54.40 | 54.50 | 52.40 | 52.70 | 52.70 | -2.77% | 1,681,300 |
| Jan 15, 2026 | 54.10 | 56.50 | 53.40 | 54.20 | 54.20 | 0.56% | 5,108,433 |
| Jan 14, 2026 | 52.30 | 54.80 | 51.90 | 53.90 | 53.90 | 4.86% | 3,325,692 |
| Jan 13, 2026 | 50.70 | 51.40 | 49.85 | 51.40 | 51.40 | 1.78% | 539,950 |
| Jan 12, 2026 | 51.40 | 52.10 | 50.50 | 50.50 | 50.50 | -0.20% | 561,908 |
| Jan 9, 2026 | 50.30 | 51.80 | 49.70 | 50.60 | 50.60 | 1.00% | 704,270 |
| Jan 8, 2026 | 51.20 | 51.20 | 49.95 | 50.10 | 50.10 | -1.96% | 635,142 |
| Jan 7, 2026 | 52.20 | 53.00 | 50.90 | 51.10 | 51.10 | -2.11% | 826,944 |
| Jan 6, 2026 | 52.90 | 53.00 | 52.10 | 52.20 | 52.20 | -0.95% | 733,192 |
| Jan 5, 2026 | 55.50 | 56.40 | 52.00 | 52.70 | 52.70 | -1.68% | 3,403,365 |
| Jan 2, 2026 | 50.90 | 54.20 | 50.60 | 53.60 | 53.60 | 7.20% | 3,427,471 |
| Dec 31, 2025 | 50.30 | 51.30 | 49.90 | 50.00 | 50.00 | - | 515,774 |
| Dec 30, 2025 | 50.70 | 51.40 | 49.90 | 50.00 | 50.00 | -1.38% | 627,278 |
| Dec 29, 2025 | 53.60 | 53.60 | 50.70 | 50.70 | 50.70 | -5.41% | 962,945 |
| Dec 26, 2025 | 53.80 | 55.00 | 52.70 | 53.60 | 53.60 | 0.94% | 4,405,166 |
| Dec 24, 2025 | 52.80 | 53.70 | 51.40 | 53.10 | 53.10 | 0.57% | 3,017,009 |
| Dec 23, 2025 | 50.80 | 53.00 | 49.75 | 52.80 | 52.80 | 5.60% | 2,137,802 |
| Dec 22, 2025 | 50.00 | 51.20 | 49.65 | 50.00 | 50.00 | 1.01% | 698,058 |
| Dec 19, 2025 | 50.40 | 51.20 | 49.40 | 49.50 | 49.50 | -0.80% | 448,860 |
| Dec 18, 2025 | 50.10 | 51.30 | 49.70 | 49.90 | 49.90 | -0.60% | 533,060 |
| Dec 17, 2025 | 49.45 | 51.80 | 49.40 | 50.20 | 50.20 | 1.52% | 882,683 |
| Dec 16, 2025 | 50.80 | 51.30 | 49.00 | 49.45 | 49.45 | -2.66% | 661,390 |
| Dec 15, 2025 | 49.60 | 51.80 | 49.50 | 50.80 | 50.80 | - | 1,116,343 |
| Dec 12, 2025 | 52.80 | 53.20 | 50.80 | 50.80 | 50.80 | -2.31% | 1,441,207 |
| Dec 11, 2025 | 53.00 | 53.20 | 51.20 | 52.00 | 52.00 | -0.95% | 2,222,495 |
| Dec 10, 2025 | 51.10 | 53.40 | 50.60 | 52.50 | 52.50 | 2.94% | 2,867,148 |
| Dec 9, 2025 | 50.40 | 52.40 | 50.20 | 51.00 | 51.00 | -0.78% | 2,460,436 |
| Dec 8, 2025 | 49.65 | 51.50 | 49.00 | 51.40 | 51.40 | 4.47% | 927,816 |
| Dec 5, 2025 | 50.10 | 50.30 | 49.15 | 49.20 | 49.20 | -1.30% | 523,084 |
| Dec 4, 2025 | 51.00 | 51.40 | 49.55 | 49.85 | 49.85 | -1.29% | 1,233,740 |
| Dec 3, 2025 | 50.80 | 52.00 | 50.10 | 50.50 | 50.50 | 1.20% | 1,803,203 |
| Dec 2, 2025 | 51.00 | 51.10 | 49.45 | 49.90 | 49.90 | -0.60% | 987,775 |
| Dec 1, 2025 | 53.50 | 53.50 | 50.00 | 50.20 | 50.20 | -6.17% | 2,424,251 |
| Nov 28, 2025 | 54.10 | 54.20 | 51.60 | 53.50 | 53.50 | 8.52% | 7,133,390 |
| Nov 27, 2025 | 46.40 | 50.40 | 46.20 | 49.30 | 49.30 | 7.06% | 1,801,868 |
| Nov 26, 2025 | 47.60 | 48.20 | 45.00 | 46.05 | 46.05 | -2.13% | 990,904 |
| Nov 25, 2025 | 49.30 | 49.90 | 47.05 | 47.05 | 47.05 | -3.39% | 840,719 |
| Nov 24, 2025 | 49.60 | 50.90 | 48.70 | 48.70 | 48.70 | 0.31% | 1,296,950 |
| Nov 21, 2025 | 47.00 | 50.70 | 47.00 | 48.55 | 48.55 | -0.51% | 1,541,938 |
| Nov 20, 2025 | 50.60 | 52.00 | 48.60 | 48.80 | 48.80 | -0.51% | 1,321,597 |
| Nov 19, 2025 | 50.90 | 52.40 | 48.60 | 49.05 | 49.05 | -2.29% | 3,392,693 |
| Nov 18, 2025 | 49.00 | 53.00 | 48.50 | 50.20 | 50.20 | 1.11% | 2,692,023 |
| Nov 17, 2025 | 51.60 | 52.30 | 49.65 | 49.65 | 49.65 | -1.10% | 2,754,045 |
| Nov 14, 2025 | 53.00 | 57.90 | 50.20 | 50.20 | 50.20 | -6.69% | 11,224,330 |
| Nov 13, 2025 | 49.20 | 53.80 | 48.40 | 53.80 | 53.80 | 9.91% | 6,423,918 |
| Nov 12, 2025 | 48.50 | 50.50 | 48.00 | 48.95 | 48.95 | -1.11% | 2,680,687 |
| Nov 11, 2025 | 46.65 | 50.90 | 46.50 | 49.50 | 49.50 | 6.68% | 4,400,142 |
| Nov 10, 2025 | 46.75 | 46.80 | 45.10 | 46.40 | 46.40 | 0.22% | 786,488 |
| Nov 7, 2025 | 46.75 | 46.75 | 45.00 | 46.30 | 46.30 | -1.49% | 826,500 |
| Nov 6, 2025 | 45.80 | 48.50 | 45.35 | 47.00 | 47.00 | 5.74% | 1,431,192 |
| Nov 5, 2025 | 44.80 | 45.70 | 44.20 | 44.45 | 44.45 | -3.26% | 620,353 |
| Nov 4, 2025 | 49.20 | 49.20 | 45.95 | 45.95 | 45.95 | -6.22% | 1,031,050 |
| Nov 3, 2025 | 46.90 | 50.00 | 46.50 | 49.00 | 49.00 | 5.60% | 1,935,343 |
| Oct 31, 2025 | 47.20 | 48.85 | 45.75 | 46.40 | 46.40 | -1.17% | 2,058,874 |
| Oct 30, 2025 | 50.70 | 51.40 | 46.80 | 46.95 | 46.95 | -9.71% | 3,207,762 |
| Oct 29, 2025 | 51.50 | 52.00 | 49.45 | 52.00 | 52.00 | 2.16% | 5,289,621 |
| Oct 28, 2025 | 50.10 | 51.30 | 49.00 | 50.90 | 50.90 | 0.79% | 3,946,986 |
| Oct 27, 2025 | 49.00 | 52.20 | 48.85 | 50.50 | 50.50 | 6.32% | 6,912,830 |
| Oct 23, 2025 | 46.60 | 48.80 | 46.20 | 47.50 | 47.50 | 1.39% | 6,345,408 |
| Oct 22, 2025 | 46.50 | 46.85 | 44.80 | 46.85 | 46.85 | 9.98% | 3,858,909 |
| Oct 21, 2025 | 42.15 | 43.00 | 40.35 | 42.60 | 42.60 | 5.19% | 1,320,794 |
| Oct 20, 2025 | 38.90 | 41.00 | 38.55 | 40.50 | 40.50 | 5.33% | 867,440 |
| Oct 17, 2025 | 37.50 | 39.20 | 37.50 | 38.45 | 38.45 | 2.53% | 464,072 |
| Oct 16, 2025 | 37.50 | 37.65 | 37.30 | 37.50 | 37.50 | 0.94% | 83,960 |
| Oct 15, 2025 | 36.50 | 37.55 | 36.30 | 37.15 | 37.15 | 0.54% | 209,878 |
| Oct 14, 2025 | 37.90 | 38.00 | 36.95 | 36.95 | 36.95 | -2.12% | 155,609 |
| Oct 13, 2025 | 37.80 | 37.80 | 37.00 | 37.75 | 37.75 | -1.18% | 71,414 |
| Oct 9, 2025 | 38.75 | 38.75 | 38.05 | 38.20 | 38.20 | -1.29% | 88,721 |
| Oct 8, 2025 | 38.75 | 38.80 | 38.30 | 38.70 | 38.70 | -0.13% | 70,306 |
| Oct 7, 2025 | 38.25 | 39.80 | 38.25 | 38.75 | 38.75 | 1.57% | 305,321 |
| Oct 3, 2025 | 37.90 | 38.45 | 37.90 | 38.15 | 38.15 | 0.66% | 32,600 |
| Oct 2, 2025 | 38.40 | 38.45 | 37.90 | 37.90 | 37.90 | -1.30% | 113,048 |