Pontex Polyblend Co.,Ltd (TPEX:8935)
Taiwan
· Delayed Price · Currency is TWD 18.30
-0.15 (-0.81%)
Apr 29, 2026, 1:30 PM CST
Pontex Polyblend Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.40 | 19.00 | 18.00 | 18.30 | 18.30 | -0.81% | 434,502 |
| Apr 28, 2026 | 18.20 | 18.65 | 18.20 | 18.45 | 18.45 | 0.82% | 185,953 |
| Apr 27, 2026 | 18.65 | 18.65 | 17.80 | 18.30 | 18.30 | -1.88% | 453,031 |
| Apr 24, 2026 | 19.40 | 19.40 | 18.50 | 18.65 | 18.65 | -2.61% | 386,109 |
| Apr 23, 2026 | 20.10 | 20.10 | 18.70 | 19.15 | 19.15 | -3.28% | 446,786 |
| Apr 22, 2026 | 19.60 | 20.30 | 19.35 | 19.80 | 19.80 | 3.13% | 612,525 |
| Apr 21, 2026 | 18.75 | 19.20 | 18.65 | 19.20 | 19.20 | 2.13% | 418,620 |
| Apr 20, 2026 | 18.95 | 19.25 | 18.70 | 18.80 | 18.80 | -0.53% | 401,679 |
| Apr 17, 2026 | 19.10 | 19.20 | 18.85 | 18.90 | 18.90 | -0.53% | 371,652 |
| Apr 16, 2026 | 19.25 | 19.45 | 18.95 | 19.00 | 19.00 | - | 255,737 |
| Apr 15, 2026 | 19.20 | 19.70 | 18.95 | 19.00 | 19.00 | -1.30% | 322,594 |
| Apr 14, 2026 | 18.90 | 19.40 | 18.90 | 19.25 | 19.25 | - | 346,785 |
| Apr 13, 2026 | 20.10 | 20.30 | 18.80 | 19.25 | 19.25 | -1.28% | 949,543 |
| Apr 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 9.86% | 537,519 |
| Apr 9, 2026 | 18.30 | 18.30 | 17.75 | 17.75 | 17.75 | -0.84% | 237,711 |
| Apr 8, 2026 | 18.30 | 18.30 | 17.60 | 17.90 | 17.90 | - | 340,926 |
| Apr 7, 2026 | 18.55 | 18.55 | 17.80 | 17.90 | 17.90 | -3.24% | 657,709 |
| Apr 2, 2026 | 19.40 | 19.45 | 18.50 | 18.50 | 18.50 | -4.15% | 291,779 |
| Apr 1, 2026 | 20.15 | 20.15 | 19.30 | 19.30 | 19.30 | -3.98% | 397,942 |
| Mar 31, 2026 | 19.90 | 20.55 | 19.10 | 20.10 | 20.10 | 0.75% | 1,223,801 |
| Mar 30, 2026 | 18.15 | 19.95 | 17.55 | 19.95 | 19.95 | 9.92% | 1,470,944 |
| Mar 27, 2026 | 18.15 | 18.20 | 17.90 | 18.15 | 18.15 | - | 161,189 |
| Mar 26, 2026 | 18.40 | 18.90 | 18.05 | 18.15 | 18.15 | 0.28% | 244,128 |
| Mar 25, 2026 | 18.10 | 18.35 | 18.05 | 18.10 | 18.10 | - | 160,722 |
| Mar 24, 2026 | 18.40 | 18.40 | 17.95 | 18.10 | 18.10 | -0.28% | 223,540 |
| Mar 23, 2026 | 17.90 | 18.50 | 17.90 | 18.15 | 18.15 | -0.27% | 267,808 |
| Mar 20, 2026 | 18.40 | 18.55 | 18.10 | 18.20 | 18.20 | -0.55% | 316,748 |
| Mar 19, 2026 | 18.55 | 18.85 | 18.30 | 18.30 | 18.30 | -2.66% | 422,021 |
| Mar 18, 2026 | 19.00 | 19.25 | 18.70 | 18.80 | 18.80 | -1.05% | 387,770 |
| Mar 17, 2026 | 19.00 | 19.30 | 18.85 | 19.00 | 19.00 | 0.80% | 245,692 |
| Mar 16, 2026 | 19.10 | 19.30 | 18.65 | 18.85 | 18.85 | -1.31% | 468,909 |
| Mar 13, 2026 | 18.70 | 19.40 | 18.35 | 19.10 | 19.10 | - | 329,906 |
| Mar 12, 2026 | 18.90 | 19.25 | 18.70 | 19.10 | 19.10 | 0.53% | 309,636 |
| Mar 11, 2026 | 18.75 | 19.20 | 18.50 | 19.00 | 19.00 | 2.98% | 366,997 |
| Mar 10, 2026 | 18.70 | 18.90 | 18.25 | 18.45 | 18.45 | -0.27% | 504,542 |
| 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 |