Pontex Polyblend Co.,Ltd (TPEX:8935)
Taiwan
· Delayed Price · Currency is TWD 18.40
-0.10 (-0.54%)
Mar 10, 2026, 11:38 AM CST
Pontex Polyblend Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.70 | 18.95 | 18.30 | 18.50 | 18.50 | -7.50% | 566,128 |
| Mar 6, 2026 | 20.50 | 20.50 | 19.85 | 20.00 | 20.00 | -2.91% | 439,675 |
| Mar 5, 2026 | 20.05 | 21.05 | 20.00 | 20.60 | 20.60 | 3.78% | 456,139 |
| Mar 4, 2026 | 20.20 | 20.45 | 19.65 | 19.85 | 19.85 | -2.46% | 663,823 |
| Mar 3, 2026 | 20.95 | 21.00 | 20.15 | 20.35 | 20.35 | -2.40% | 858,323 |
| Mar 2, 2026 | 20.50 | 21.45 | 20.50 | 20.85 | 20.85 | -1.42% | 552,013 |
| Feb 26, 2026 | 21.15 | 21.45 | 20.90 | 21.15 | 21.15 | -0.24% | 767,876 |
| Feb 25, 2026 | 21.20 | 21.60 | 21.15 | 21.20 | 21.20 | -0.47% | 534,750 |
| Feb 24, 2026 | 21.30 | 21.60 | 21.10 | 21.30 | 21.30 | -1.39% | 663,822 |
| Feb 23, 2026 | 21.25 | 21.70 | 21.05 | 21.60 | 21.60 | 1.65% | 814,479 |
| Feb 11, 2026 | 21.60 | 22.20 | 21.05 | 21.25 | 21.25 | -4.49% | 1,290,796 |
| Feb 10, 2026 | 24.90 | 24.90 | 22.20 | 22.25 | 22.25 | -4.09% | 4,951,166 |
| Feb 9, 2026 | 21.50 | 23.20 | 20.85 | 23.20 | 23.20 | 9.95% | 4,099,639 |
| Feb 6, 2026 | 20.80 | 21.40 | 20.10 | 21.10 | 21.10 | -0.94% | 517,560 |
| Feb 5, 2026 | 20.70 | 21.70 | 20.25 | 21.30 | 21.30 | 1.67% | 801,497 |
| Feb 4, 2026 | 19.80 | 20.95 | 19.80 | 20.95 | 20.95 | 4.75% | 656,830 |
| Feb 3, 2026 | 20.90 | 20.90 | 19.90 | 20.00 | 20.00 | -2.68% | 558,259 |
| Feb 2, 2026 | 19.90 | 21.00 | 19.90 | 20.55 | 20.55 | 0.24% | 628,722 |
| Jan 30, 2026 | 21.65 | 21.65 | 20.30 | 20.50 | 20.50 | -2.61% | 690,795 |
| Jan 29, 2026 | 21.80 | 22.50 | 20.85 | 21.05 | 21.05 | -1.17% | 1,387,884 |
| Jan 28, 2026 | 21.20 | 21.60 | 20.60 | 21.30 | 21.30 | -4.91% | 2,039,943 |
| Jan 27, 2026 | 23.75 | 23.75 | 22.00 | 22.40 | 22.40 | 3.70% | 4,910,811 |
| Jan 26, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | 9.92% | 1,232,920 |
| Jan 23, 2026 | 18.70 | 20.30 | 18.35 | 19.65 | 19.65 | 6.22% | 1,422,082 |
| Jan 22, 2026 | 18.85 | 19.15 | 18.20 | 18.50 | 18.50 | -1.60% | 363,062 |
| Jan 21, 2026 | 18.50 | 19.40 | 18.45 | 18.80 | 18.80 | -0.53% | 292,155 |
| Jan 20, 2026 | 18.15 | 18.95 | 18.15 | 18.90 | 18.90 | 4.42% | 419,248 |
| Jan 19, 2026 | 18.45 | 18.70 | 18.10 | 18.10 | 18.10 | -1.09% | 323,475 |
| Jan 16, 2026 | 18.95 | 18.95 | 18.30 | 18.30 | 18.30 | -1.88% | 268,877 |
| Jan 15, 2026 | 18.40 | 19.10 | 18.30 | 18.65 | 18.65 | 1.36% | 234,308 |
| Jan 14, 2026 | 17.80 | 19.30 | 17.80 | 18.40 | 18.40 | 3.37% | 680,477 |
| Jan 13, 2026 | 17.60 | 18.40 | 17.50 | 17.80 | 17.80 | 0.56% | 259,054 |
| Jan 12, 2026 | 17.40 | 18.00 | 17.40 | 17.70 | 17.70 | 1.14% | 145,747 |
| Jan 9, 2026 | 17.95 | 17.95 | 17.40 | 17.50 | 17.50 | -1.13% | 284,500 |
| Jan 8, 2026 | 17.90 | 17.90 | 17.55 | 17.70 | 17.70 | -1.67% | 333,732 |
| Jan 7, 2026 | 17.90 | 18.10 | 17.60 | 18.00 | 18.00 | 0.56% | 312,143 |
| Jan 6, 2026 | 17.90 | 18.25 | 17.90 | 17.90 | 17.90 | - | 210,832 |
| Jan 5, 2026 | 18.90 | 19.00 | 17.90 | 17.90 | 17.90 | -5.79% | 771,819 |
| Jan 2, 2026 | 20.25 | 20.25 | 18.85 | 19.00 | 19.00 | -6.17% | 731,892 |
| Dec 31, 2025 | 20.00 | 20.60 | 19.85 | 20.25 | 20.25 | 1.25% | 275,344 |
| Dec 30, 2025 | 20.90 | 20.90 | 19.75 | 20.00 | 20.00 | -3.61% | 235,878 |
| Dec 29, 2025 | 20.35 | 21.00 | 20.05 | 20.75 | 20.75 | 1.97% | 460,237 |
| Dec 26, 2025 | 20.35 | 20.55 | 19.70 | 20.35 | 20.35 | 3.30% | 590,554 |
| Dec 24, 2025 | 19.50 | 20.55 | 19.40 | 19.70 | 19.70 | 1.29% | 330,837 |
| Dec 23, 2025 | 19.70 | 19.85 | 19.35 | 19.45 | 19.45 | -1.27% | 203,147 |
| Dec 22, 2025 | 20.30 | 20.30 | 19.40 | 19.70 | 19.70 | -0.25% | 362,956 |
| Dec 19, 2025 | 19.60 | 20.00 | 19.60 | 19.75 | 19.75 | 0.77% | 153,660 |
| Dec 18, 2025 | 20.50 | 20.50 | 19.35 | 19.60 | 19.60 | -2.00% | 348,162 |
| Dec 17, 2025 | 20.80 | 21.00 | 20.00 | 20.00 | 20.00 | -2.91% | 657,762 |
| Dec 16, 2025 | 20.30 | 21.50 | 19.70 | 20.60 | 20.60 | 0.98% | 1,622,352 |
| Dec 15, 2025 | 18.55 | 20.40 | 18.55 | 20.40 | 20.40 | 9.97% | 1,716,402 |
| Dec 12, 2025 | 18.55 | 18.75 | 18.45 | 18.55 | 18.55 | - | 165,790 |
| Dec 11, 2025 | 18.20 | 18.75 | 18.15 | 18.55 | 18.55 | 2.20% | 215,301 |
| Dec 10, 2025 | 18.70 | 18.70 | 18.15 | 18.15 | 18.15 | -3.97% | 273,736 |
| Dec 9, 2025 | 19.00 | 19.00 | 18.70 | 18.90 | 18.90 | -0.26% | 204,953 |
| Dec 8, 2025 | 19.20 | 19.75 | 18.95 | 18.95 | 18.95 | -1.81% | 335,592 |
| Dec 5, 2025 | 18.95 | 19.70 | 18.95 | 19.30 | 19.30 | 2.12% | 422,771 |
| Dec 4, 2025 | 18.90 | 19.45 | 18.80 | 18.90 | 18.90 | 1.07% | 283,701 |
| Dec 3, 2025 | 18.50 | 19.85 | 18.50 | 18.70 | 18.70 | 1.08% | 255,492 |
| Dec 2, 2025 | 18.55 | 18.95 | 18.25 | 18.50 | 18.50 | -0.54% | 211,612 |
| Dec 1, 2025 | 19.30 | 19.30 | 18.40 | 18.60 | 18.60 | -1.85% | 281,066 |
| Nov 28, 2025 | 18.50 | 19.20 | 18.50 | 18.95 | 18.95 | 1.34% | 332,106 |
| Nov 27, 2025 | 20.10 | 20.35 | 18.40 | 18.70 | 18.70 | -4.10% | 1,033,358 |
| Nov 26, 2025 | 17.05 | 19.50 | 17.05 | 19.50 | 19.50 | 9.86% | 918,723 |
| Nov 25, 2025 | 17.50 | 18.45 | 17.35 | 17.75 | 17.75 | 3.50% | 356,546 |
| Nov 24, 2025 | 17.25 | 17.55 | 17.10 | 17.15 | 17.15 | 0.88% | 176,506 |
| Nov 21, 2025 | 16.80 | 17.05 | 16.65 | 17.00 | 17.00 | -1.16% | 332,086 |
| Nov 20, 2025 | 17.35 | 17.65 | 17.10 | 17.20 | 17.20 | 0.29% | 212,782 |
| Nov 19, 2025 | 17.20 | 17.20 | 17.00 | 17.15 | 17.15 | -0.29% | 169,893 |
| Nov 18, 2025 | 17.95 | 17.95 | 17.00 | 17.20 | 17.20 | -4.18% | 477,012 |
| Nov 17, 2025 | 17.90 | 18.15 | 17.85 | 17.95 | 17.95 | -0.55% | 184,480 |
| Nov 14, 2025 | 18.20 | 18.35 | 17.90 | 18.05 | 18.05 | -3.22% | 431,960 |
| Nov 13, 2025 | 19.00 | 19.10 | 18.45 | 18.65 | 18.65 | -1.58% | 414,307 |
| Nov 12, 2025 | 17.80 | 19.15 | 17.80 | 18.95 | 18.95 | 6.46% | 691,776 |
| Nov 11, 2025 | 18.45 | 18.80 | 17.70 | 17.80 | 17.80 | -2.47% | 550,226 |
| Nov 10, 2025 | 18.40 | 18.75 | 17.85 | 18.25 | 18.25 | 0.27% | 496,959 |
| Nov 7, 2025 | 18.30 | 18.80 | 17.90 | 18.20 | 18.20 | -3.45% | 780,606 |
| Nov 6, 2025 | 19.55 | 19.75 | 18.50 | 18.85 | 18.85 | -3.83% | 1,070,443 |
| Nov 5, 2025 | 20.05 | 20.05 | 19.40 | 19.60 | 19.60 | -3.21% | 525,241 |
| Nov 4, 2025 | 20.15 | 20.50 | 20.05 | 20.25 | 20.25 | 0.50% | 291,517 |
| Nov 3, 2025 | 20.50 | 20.60 | 20.05 | 20.15 | 20.15 | -2.42% | 450,780 |
| Oct 31, 2025 | 20.90 | 21.15 | 20.60 | 20.65 | 20.65 | -0.24% | 224,842 |
| Oct 30, 2025 | 21.90 | 21.90 | 20.60 | 20.70 | 20.70 | -6.76% | 851,279 |
| Oct 29, 2025 | 20.85 | 22.30 | 20.70 | 22.20 | 22.20 | 9.09% | 1,023,881 |
| Oct 28, 2025 | 20.80 | 20.80 | 20.35 | 20.35 | 20.35 | -1.93% | 266,358 |
| Oct 27, 2025 | 20.60 | 21.35 | 20.30 | 20.75 | 20.75 | 1.22% | 579,919 |
| Oct 23, 2025 | 21.25 | 21.25 | 20.30 | 20.50 | 20.50 | -3.53% | 568,597 |
| Oct 22, 2025 | 21.25 | 21.50 | 20.65 | 21.25 | 21.25 | 0.47% | 466,876 |
| Oct 21, 2025 | 21.35 | 21.80 | 21.00 | 21.15 | 21.15 | - | 456,693 |
| Oct 20, 2025 | 21.45 | 21.45 | 20.70 | 21.15 | 21.15 | -0.47% | 433,258 |
| Oct 17, 2025 | 21.60 | 21.60 | 21.05 | 21.25 | 21.25 | -1.62% | 336,504 |
| Oct 16, 2025 | 21.80 | 22.00 | 21.30 | 21.60 | 21.60 | 0.47% | 430,049 |
| Oct 15, 2025 | 21.25 | 21.55 | 21.10 | 21.50 | 21.50 | 1.18% | 347,069 |
| Oct 14, 2025 | 22.10 | 22.20 | 20.90 | 21.25 | 21.25 | -2.75% | 735,310 |
| Oct 13, 2025 | 20.60 | 22.10 | 20.60 | 21.85 | 21.85 | -2.02% | 530,367 |
| Oct 9, 2025 | 23.35 | 23.35 | 22.15 | 22.30 | 22.30 | -3.88% | 1,023,805 |
| Oct 8, 2025 | 23.10 | 23.30 | 22.50 | 23.20 | 23.20 | 0.65% | 662,327 |
| Oct 7, 2025 | 23.80 | 23.80 | 23.00 | 23.05 | 23.05 | -3.35% | 805,619 |
| Oct 3, 2025 | 23.50 | 24.20 | 23.25 | 23.85 | 23.85 | 1.27% | 681,361 |
| Oct 2, 2025 | 23.65 | 23.90 | 22.75 | 23.55 | 23.55 | -0.21% | 1,206,267 |