Pancolour Ink Co., Ltd. (TPEX:4765)
Taiwan
· Delayed Price · Currency is TWD 12.00
0.00 (0.00%)
Mar 10, 2026, 12:43 PM CST
Pancolour Ink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.05 | 12.10 | 11.50 | 12.00 | 12.00 | -0.41% | 53,000 |
| Mar 6, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.23% | 700 |
| Mar 5, 2026 | 12.20 | 12.25 | 12.10 | 12.20 | 12.20 | - | 47,200 |
| Mar 4, 2026 | 12.50 | 12.50 | 11.90 | 12.20 | 12.20 | - | 21,300 |
| Mar 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 5,000 |
| Feb 26, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -4.31% | 1,100 |
| Feb 24, 2026 | 12.70 | 12.75 | 12.55 | 12.75 | 12.75 | -0.39% | 12,300 |
| Feb 23, 2026 | 13.20 | 13.20 | 12.70 | 12.80 | 12.80 | -3.03% | 11,000 |
| Feb 11, 2026 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 3.53% | 9,000 |
| Feb 10, 2026 | 13.40 | 13.40 | 12.75 | 12.75 | 12.75 | -4.14% | 19,210 |
| Feb 9, 2026 | 13.00 | 13.40 | 13.00 | 13.30 | 13.30 | 3.91% | 2,300 |
| Feb 6, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -1.92% | 5,500 |
| Feb 5, 2026 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | 4.40% | 12,000 |
| Feb 4, 2026 | 12.80 | 12.85 | 12.40 | 12.50 | 12.50 | 0.40% | 2,541 |
| Feb 3, 2026 | 12.40 | 12.45 | 12.40 | 12.45 | 12.45 | - | 10,000 |
| Feb 2, 2026 | 12.40 | 12.45 | 12.40 | 12.45 | 12.45 | - | 10,000 |
| Jan 30, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -3.49% | 400 |
| Jan 29, 2026 | 12.75 | 12.90 | 12.45 | 12.90 | 12.90 | -2.27% | 81,100 |
| Jan 28, 2026 | 12.45 | 13.20 | 12.45 | 13.20 | 13.20 | 2.72% | 17,000 |
| Jan 27, 2026 | 12.85 | 12.85 | 12.30 | 12.85 | 12.85 | -1.91% | 45,578 |
| Jan 26, 2026 | 13.05 | 13.20 | 13.05 | 13.10 | 13.10 | - | 17,500 |
| Jan 23, 2026 | 12.55 | 13.15 | 12.55 | 13.10 | 13.10 | 2.34% | 25,141 |
| Jan 22, 2026 | 12.70 | 13.10 | 12.70 | 12.80 | 12.80 | -1.54% | 33,300 |
| Jan 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 1,000 |
| Jan 20, 2026 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | -2.68% | 16,200 |
| Jan 19, 2026 | 13.40 | 13.50 | 12.85 | 13.05 | 13.05 | -2.61% | 67,100 |
| Jan 16, 2026 | 12.05 | 14.00 | 12.05 | 13.40 | 13.40 | 11.67% | 63,005 |
| Jan 15, 2026 | 11.65 | 12.10 | 11.65 | 12.00 | 12.00 | 3.00% | 30,500 |
| Jan 14, 2026 | 11.60 | 11.80 | 11.50 | 11.65 | 11.65 | 1.75% | 49,200 |
| Jan 13, 2026 | 11.95 | 11.95 | 11.35 | 11.45 | 11.45 | -6.15% | 52,884 |
| Jan 12, 2026 | 12.65 | 12.65 | 11.90 | 12.20 | 12.20 | -2.40% | 39,503 |
| Jan 9, 2026 | 12.50 | 12.55 | 12.15 | 12.50 | 12.50 | - | 17,200 |
| Jan 8, 2026 | 13.05 | 13.10 | 12.00 | 12.50 | 12.50 | -4.58% | 66,156 |
| Jan 7, 2026 | 13.20 | 13.35 | 13.00 | 13.10 | 13.10 | 3.15% | 50,204 |
| Jan 6, 2026 | 13.25 | 13.25 | 12.70 | 12.70 | 12.70 | -5.58% | 54,402 |
| Jan 5, 2026 | 13.50 | 13.50 | 13.25 | 13.45 | 13.45 | -0.37% | 49,352 |
| Jan 2, 2026 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | -3.23% | 1,100 |
| Dec 31, 2025 | 13.95 | 13.95 | 13.80 | 13.95 | 13.95 | 1.09% | 33,500 |
| Dec 30, 2025 | 13.90 | 13.95 | 13.80 | 13.80 | 13.80 | -0.72% | 45,000 |
| Dec 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 2,000 |
| Dec 26, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | -4.11% | 9,301 |
| Dec 24, 2025 | 13.95 | 14.60 | 13.95 | 14.60 | 14.60 | 7.35% | 44,351 |
| Dec 23, 2025 | 13.40 | 13.60 | 13.35 | 13.60 | 13.60 | -2.16% | 3,150 |
| Dec 22, 2025 | 13.90 | 13.90 | 13.60 | 13.90 | 13.90 | 2.21% | 3,100 |
| Dec 19, 2025 | 13.45 | 14.00 | 13.45 | 13.60 | 13.60 | -1.45% | 11,300 |
| Dec 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 4,000 |
| Dec 16, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 1.49% | 10,100 |
| Dec 15, 2025 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | -4.29% | 62,750 |
| Dec 12, 2025 | 14.10 | 14.10 | 13.50 | 14.00 | 14.00 | -4.76% | 100,360 |
| Dec 11, 2025 | 14.40 | 14.70 | 14.05 | 14.70 | 14.70 | -0.34% | 31,835 |
| Dec 10, 2025 | 15.35 | 15.35 | 14.10 | 14.75 | 14.75 | -7.81% | 85,810 |
| Dec 8, 2025 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | - | 3,100 |
| Dec 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6,000 |
| Dec 4, 2025 | 15.50 | 16.10 | 15.50 | 16.00 | 16.00 | 1.59% | 26,779 |
| Dec 3, 2025 | 16.00 | 16.05 | 15.60 | 15.75 | 15.75 | -2.48% | 29,200 |
| Dec 2, 2025 | 16.00 | 16.40 | 15.60 | 16.15 | 16.15 | -2.12% | 35,808 |
| Dec 1, 2025 | 16.30 | 16.50 | 16.25 | 16.50 | 16.50 | -3.51% | 14,800 |
| Nov 27, 2025 | 17.65 | 17.65 | 16.85 | 17.10 | 17.10 | -0.58% | 27,001 |
| Nov 26, 2025 | 16.95 | 17.20 | 16.90 | 17.20 | 17.20 | 1.18% | 15,300 |
| Nov 24, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.87% | 13,000 |
| Nov 21, 2025 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | -3.65% | 11,020 |
| Nov 18, 2025 | 17.15 | 17.80 | 17.15 | 17.80 | 17.80 | - | 43,000 |
| Nov 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | 3,000 |
| Nov 13, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 2.61% | 2,000 |
| Nov 11, 2025 | 17.75 | 17.75 | 17.00 | 17.25 | 17.25 | -0.29% | 85,311 |
| Nov 10, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 1.17% | 12,000 |
| Nov 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,000 |
| Nov 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | 1,000 |
| Nov 5, 2025 | 17.40 | 17.55 | 17.40 | 17.40 | 17.40 | - | 9,320 |
| Nov 4, 2025 | 17.50 | 17.60 | 17.10 | 17.40 | 17.40 | -1.97% | 16,500 |
| Nov 3, 2025 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | - | 8,000 |
| Oct 31, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 3.20% | 10 |
| Oct 30, 2025 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | 0.58% | 17,000 |
| Oct 29, 2025 | 17.35 | 17.85 | 17.10 | 17.10 | 17.10 | -4.47% | 11,211 |
| Oct 28, 2025 | 18.10 | 18.10 | 17.80 | 17.90 | 17.90 | -1.10% | 23,151 |
| Oct 27, 2025 | 17.85 | 18.10 | 17.85 | 18.10 | 18.10 | 1.40% | 17,000 |
| Oct 23, 2025 | 18.20 | 18.20 | 17.85 | 17.85 | 17.85 | -2.19% | 19,280 |
| Oct 22, 2025 | 18.40 | 18.55 | 18.00 | 18.25 | 18.25 | -2.67% | 43,060 |
| Oct 21, 2025 | 18.90 | 18.90 | 18.00 | 18.75 | 18.75 | -0.79% | 51,010 |
| Oct 20, 2025 | 18.90 | 19.00 | 18.40 | 18.90 | 18.90 | 2.72% | 66,000 |
| Oct 17, 2025 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | -2.90% | 30,108 |
| Oct 16, 2025 | 18.60 | 19.00 | 18.40 | 18.95 | 18.95 | 1.61% | 29,010 |
| Oct 15, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 4,000 |
| Oct 14, 2025 | 18.70 | 18.70 | 18.65 | 18.65 | 18.65 | -0.27% | 5,002 |
| Oct 13, 2025 | 19.50 | 19.50 | 18.70 | 18.70 | 18.70 | 0.27% | 4,006 |
| Oct 9, 2025 | 18.80 | 18.90 | 18.65 | 18.65 | 18.65 | - | 21,100 |
| Oct 8, 2025 | 18.70 | 19.00 | 18.65 | 18.65 | 18.65 | -1.84% | 18,000 |
| Oct 7, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | -2.31% | 15,000 |
| Oct 2, 2025 | 19.50 | 19.60 | 19.00 | 19.45 | 19.45 | -0.26% | 4,800 |
| Oct 1, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | -1.27% | 3,190 |
| Sep 30, 2025 | 19.00 | 19.75 | 19.00 | 19.75 | 19.75 | 3.95% | 4,004 |
| Sep 26, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -6.86% | 49,000 |
| Sep 25, 2025 | 21.20 | 21.20 | 20.15 | 20.40 | 20.40 | -2.86% | 17,300 |
| Sep 24, 2025 | 21.00 | 21.95 | 21.00 | 21.00 | 21.00 | -1.41% | 16,281 |
| Sep 23, 2025 | 22.90 | 24.00 | 21.30 | 21.30 | 21.30 | -11.25% | 93,612 |
| Sep 22, 2025 | 19.35 | 24.10 | 19.20 | 24.00 | 24.00 | 25.65% | 76,559 |
| Sep 19, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.26% | 6,210 |
| Sep 18, 2025 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 0.26% | 10,000 |
| Sep 17, 2025 | 19.05 | 19.10 | 18.80 | 19.10 | 19.10 | 0.53% | 12,009 |
| Sep 16, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | - | 10,000 |