Pancolour Ink Co., Ltd. (TPEX:4765)
Taiwan
· Delayed Price · Currency is TWD 23.35
-0.75 (-3.11%)
Apr 29, 2026, 1:39 PM CST
Pancolour Ink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.25 | 23.35 | 22.40 | 23.30 | 23.30 | -3.32% | 25,272 |
| Apr 28, 2026 | 24.15 | 24.15 | 23.25 | 24.10 | 24.10 | -0.21% | 23,369 |
| Apr 27, 2026 | 25.00 | 25.00 | 23.30 | 24.15 | 24.15 | -2.23% | 66,044 |
| Apr 24, 2026 | 24.50 | 26.10 | 24.30 | 24.70 | 24.70 | 2.28% | 91,163 |
| Apr 23, 2026 | 25.50 | 26.20 | 22.05 | 24.15 | 24.15 | -6.94% | 190,941 |
| Apr 22, 2026 | 26.90 | 27.50 | 25.50 | 25.95 | 25.95 | -5.64% | 117,213 |
| Apr 21, 2026 | 27.00 | 28.40 | 27.00 | 27.50 | 27.50 | 1.85% | 171,859 |
| Apr 20, 2026 | 26.10 | 28.35 | 24.90 | 27.00 | 27.00 | 8.43% | 191,907 |
| Apr 17, 2026 | 26.50 | 26.50 | 24.30 | 24.90 | 24.90 | -6.04% | 134,494 |
| Apr 16, 2026 | 29.90 | 31.55 | 25.30 | 26.50 | 26.50 | -14.93% | 518,136 |
| Apr 15, 2026 | 25.90 | 31.35 | 25.85 | 31.15 | 31.15 | 20.27% | 411,467 |
| Apr 14, 2026 | 24.80 | 26.85 | 24.70 | 25.90 | 25.90 | 4.44% | 218,361 |
| Apr 13, 2026 | 22.15 | 25.25 | 22.00 | 24.80 | 24.80 | 7.59% | 119,044 |
| Apr 10, 2026 | 23.50 | 25.20 | 21.00 | 23.05 | 23.05 | -6.30% | 313,216 |
| Apr 9, 2026 | 21.35 | 26.25 | 20.95 | 24.60 | 24.60 | 14.95% | 368,250 |
| Apr 8, 2026 | 20.40 | 22.10 | 20.40 | 21.40 | 21.40 | 4.90% | 217,010 |
| Apr 7, 2026 | 19.80 | 21.70 | 18.95 | 20.40 | 20.40 | 3.03% | 185,512 |
| Apr 2, 2026 | 20.30 | 20.30 | 18.95 | 19.80 | 19.80 | -2.46% | 22,221 |
| Apr 1, 2026 | 19.35 | 21.70 | 19.35 | 20.30 | 20.30 | 4.91% | 270,458 |
| Mar 31, 2026 | 19.55 | 19.55 | 18.55 | 19.35 | 19.35 | -4.68% | 58,034 |
| Mar 30, 2026 | 20.00 | 22.05 | 18.05 | 20.30 | 20.30 | -3.33% | 393,020 |
| Mar 27, 2026 | 16.80 | 22.70 | 16.70 | 21.00 | 21.00 | 27.27% | 536,624 |
| Mar 26, 2026 | 17.60 | 17.60 | 16.25 | 16.50 | 16.50 | -6.25% | 80,610 |
| Mar 25, 2026 | 19.20 | 19.75 | 16.40 | 17.60 | 17.60 | -8.33% | 326,968 |
| Mar 24, 2026 | 19.80 | 22.00 | 19.10 | 19.20 | 19.20 | -3.03% | 341,762 |
| Mar 23, 2026 | 19.30 | 21.05 | 17.40 | 19.80 | 19.80 | -1.98% | 442,201 |
| Mar 20, 2026 | 17.45 | 23.00 | 17.40 | 20.20 | 20.20 | 15.76% | 540,838 |
| Mar 19, 2026 | 15.85 | 18.00 | 15.20 | 17.45 | 17.45 | 5.12% | 357,665 |
| Mar 18, 2026 | 17.60 | 18.05 | 15.85 | 16.60 | 16.60 | -8.29% | 141,966 |
| Mar 17, 2026 | 12.00 | 18.90 | 12.00 | 18.10 | 18.10 | 51.46% | 458,456 |
| Mar 13, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 4,000 |
| Mar 12, 2026 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | - | 2,004 |
| Mar 11, 2026 | 12.00 | 12.10 | 11.90 | 11.95 | 11.95 | -0.42% | 43,000 |
| Mar 10, 2026 | 12.05 | 12.20 | 12.00 | 12.00 | 12.00 | - | 22,300 |
| 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 |