PANCOLOUR INK CO., LTD. 4765
TPEX · Taiwan · Producer Manufacturing
TWD 15.20-0.45 (-2.88%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 15.65 | +4.68% | TWD 15.60 | TWD 15.65 | TWD 15.60 | 4.05K |
| 2026-09-30 | TWD 14.95 | 0.00% | TWD 14.95 | TWD 14.95 | TWD 14.95 | 2.40K |
| 2026-09-29 | TWD 14.95 | -0.33% | TWD 14.95 | TWD 14.95 | TWD 14.95 | 300 |
| 2026-09-24 | TWD 15.00 | +0.33% | TWD 14.95 | TWD 15.15 | TWD 14.95 | 27.00K |
| 2026-09-23 | TWD 14.95 | -3.86% | TWD 14.95 | TWD 14.95 | TWD 14.95 | 1.40K |
| 2026-09-22 | TWD 15.55 | -0.32% | TWD 15.65 | TWD 15.70 | TWD 15.55 | 15.00K |
| 2026-09-21 | TWD 15.60 | -1.27% | TWD 15.60 | TWD 15.60 | TWD 15.60 | 1.00K |
| 2026-09-18 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-09-17 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-09-16 | TWD 15.80 | +0.64% | TWD 15.70 | TWD 15.80 | TWD 15.70 | 11.00K |
| 2026-09-15 | TWD 15.70 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 15.70 | 0 |
| 2026-09-14 | TWD 15.70 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 15.70 | 4.00K |
| 2026-09-11 | TWD 15.70 | -4.27% | TWD 15.70 | TWD 15.70 | TWD 15.70 | 1.00K |
| 2026-09-10 | TWD 16.40 | -2.38% | TWD 16.40 | TWD 16.40 | TWD 16.00 | 14.00K |
| 2026-09-09 | TWD 16.80 | +0.90% | TWD 16.60 | TWD 16.80 | TWD 16.00 | 6.10K |
| 2026-09-08 | TWD 16.65 | 0.00% | TWD 16.65 | TWD 16.65 | TWD 16.65 | 0 |
| 2026-09-07 | TWD 16.65 | +0.30% | TWD 16.00 | TWD 16.65 | TWD 16.00 | 3.50K |
| 2026-09-04 | TWD 16.60 | 0.00% | TWD 16.70 | TWD 16.75 | TWD 16.55 | 20.20K |
| 2026-09-03 | TWD 16.60 | -3.21% | TWD 17.25 | TWD 17.25 | TWD 16.60 | 8.12K |
| 2026-09-02 | TWD 17.15 | -0.29% | TWD 17.30 | TWD 17.30 | TWD 17.15 | 1.11K |
| 2026-09-01 | TWD 17.20 | 0.00% | TWD 17.20 | TWD 17.20 | TWD 17.20 | 0 |
| 2026-08-31 | TWD 17.20 | 0.00% | TWD 17.20 | TWD 17.20 | TWD 17.20 | 0 |
| 2026-08-28 | TWD 17.20 | +2.38% | TWD 17.30 | TWD 17.30 | TWD 17.20 | 9.05K |
| 2026-08-27 | TWD 16.80 | -0.59% | TWD 16.50 | TWD 16.80 | TWD 16.50 | 7.00K |
| 2026-08-26 | TWD 16.90 | -0.29% | TWD 16.95 | TWD 17.10 | TWD 16.90 | 8.20K |
| 2026-08-25 | TWD 16.95 | -0.29% | TWD 17.00 | TWD 17.50 | TWD 16.95 | 14.21K |
| 2026-08-24 | TWD 17.00 | -3.41% | TWD 17.40 | TWD 17.70 | TWD 17.00 | 9.03K |
| 2026-08-21 | TWD 17.60 | -8.81% | TWD 19.45 | TWD 19.75 | TWD 17.60 | 42.50K |
| 2026-08-20 | TWD 19.30 | -3.50% | TWD 19.95 | TWD 19.95 | TWD 19.10 | 49.43K |
| 2026-08-19 | TWD 20.00 | +1.78% | TWD 19.70 | TWD 20.05 | TWD 19.15 | 53.89K |
| 2026-08-18 | TWD 19.65 | +1.29% | TWD 18.80 | TWD 20.20 | TWD 18.80 | 195.41K |
| 2026-08-17 | TWD 19.40 | +15.48% | TWD 17.00 | TWD 19.55 | TWD 17.00 | 126.46K |
| 2026-08-14 | TWD 16.80 | +6.33% | TWD 16.20 | TWD 16.95 | TWD 16.00 | 43.60K |
| 2026-08-13 | TWD 15.80 | +0.96% | TWD 16.05 | TWD 16.10 | TWD 15.80 | 19.90K |
| 2026-08-12 | TWD 15.65 | -5.72% | TWD 16.20 | TWD 16.20 | TWD 15.35 | 24.22K |
| 2026-08-11 | TWD 16.60 | -4.05% | TWD 16.95 | TWD 17.80 | TWD 15.90 | 110.20K |
| 2026-08-10 | TWD 17.30 | +44.77% | TWD 11.95 | TWD 17.30 | TWD 11.95 | 157.99K |
| 2026-08-07 | TWD 11.95 | 0.00% | TWD 11.95 | TWD 11.95 | TWD 11.45 | 16.06K |
| 2026-08-06 | TWD 11.95 | 0.00% | TWD 11.95 | TWD 11.95 | TWD 11.95 | 4.30K |
| 2026-08-05 | TWD 11.95 | 0.00% | TWD 11.95 | TWD 11.95 | TWD 11.45 | 11.06K |
| 2026-08-04 | TWD 11.95 | +0.42% | TWD 11.60 | TWD 11.95 | TWD 11.60 | 13.35K |
| 2026-08-03 | TWD 11.90 | +2.59% | TWD 11.45 | TWD 11.90 | TWD 11.45 | 7.01K |
| 2026-07-31 | TWD 11.60 | 0.00% | TWD 11.60 | TWD 11.65 | TWD 11.50 | 41.51K |
| 2026-07-30 | TWD 11.60 | -5.31% | TWD 11.90 | TWD 11.90 | TWD 11.40 | 49.14K |
| 2026-07-29 | TWD 12.25 | -11.87% | TWD 14.00 | TWD 14.00 | TWD 10.90 | 117.94K |
| 2026-07-28 | TWD 13.90 | -0.71% | TWD 13.70 | TWD 14.00 | TWD 13.60 | 23.01K |
| 2026-07-27 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.00 | TWD 14.00 | 0 |
| 2026-07-24 | TWD 14.00 | -7.59% | TWD 14.55 | TWD 15.00 | TWD 13.80 | 34.82K |
| 2026-07-23 | TWD 15.15 | 0.00% | TWD 15.15 | TWD 15.15 | TWD 15.15 | 1.00K |
| 2026-07-22 | TWD 15.15 | -2.26% | TWD 15.05 | TWD 15.15 | TWD 14.70 | 12.72K |
| 2026-07-21 | TWD 15.50 | -1.59% | TWD 15.50 | TWD 15.50 | TWD 15.50 | 1 |
| 2026-07-20 | TWD 15.75 | +0.96% | TWD 15.10 | TWD 15.75 | TWD 15.10 | 4.00K |
| 2026-07-17 | TWD 15.60 | +1.96% | TWD 15.30 | TWD 15.60 | TWD 15.30 | 12.00K |
| 2026-07-16 | TWD 15.30 | -3.16% | TWD 15.30 | TWD 15.30 | TWD 15.30 | 1.00K |
| 2026-07-15 | TWD 15.80 | +1.94% | TWD 15.50 | TWD 15.80 | TWD 15.50 | 6.29K |
| 2026-07-14 | TWD 15.50 | -2.21% | TWD 15.85 | TWD 15.85 | TWD 15.50 | 10.10K |
| 2026-07-13 | TWD 15.85 | 0.00% | TWD 16.30 | TWD 16.30 | TWD 15.85 | 151 |
| 2026-07-10 | TWD 15.85 | 0.00% | TWD 15.85 | TWD 15.85 | TWD 15.85 | 0 |
| 2026-07-09 | TWD 15.85 | 0.00% | TWD 15.85 | TWD 15.85 | TWD 15.85 | 1 |
| 2026-07-08 | TWD 15.85 | 0.00% | TWD 15.85 | TWD 15.85 | TWD 15.85 | 0 |
| 2026-07-07 | TWD 15.85 | -3.94% | TWD 16.45 | TWD 16.45 | TWD 15.85 | 3.11K |
| 2026-07-06 | TWD 16.50 | +0.92% | TWD 15.85 | TWD 16.55 | TWD 15.85 | 3.00K |
| 2026-07-03 | TWD 16.35 | +1.55% | TWD 15.95 | TWD 16.50 | TWD 15.90 | 27.85K |
| 2026-07-02 | TWD 16.10 | -3.59% | TWD 16.70 | TWD 16.70 | TWD 16.00 | 8.01K |
| 2026-07-01 | TWD 16.70 | 0.00% | TWD 16.70 | TWD 16.70 | TWD 16.70 | 17 |
| 2026-06-30 | TWD 16.70 | 0.00% | TWD 16.70 | TWD 16.70 | TWD 16.70 | 3.22K |
| 2026-06-29 | TWD 16.70 | +4.38% | TWD 16.70 | TWD 16.70 | TWD 16.70 | 1 |
| 2026-06-26 | TWD 16.00 | -4.19% | TWD 16.70 | TWD 16.70 | TWD 16.00 | 3.50K |
| 2026-06-25 | TWD 16.70 | -0.89% | TWD 16.15 | TWD 16.80 | TWD 15.85 | 68.34K |
| 2026-06-24 | TWD 16.85 | +0.30% | TWD 16.85 | TWD 16.85 | TWD 16.85 | 1.12K |
| 2026-06-23 | TWD 16.80 | -0.88% | TWD 16.80 | TWD 17.00 | TWD 16.25 | 24.00K |
| 2026-06-22 | TWD 16.95 | +4.95% | TWD 16.90 | TWD 17.65 | TWD 16.80 | 20.44K |
| 2026-06-18 | TWD 16.15 | -5.83% | TWD 16.50 | TWD 16.65 | TWD 15.85 | 120.62K |
| 2026-06-17 | TWD 17.15 | +0.88% | TWD 17.15 | TWD 17.15 | TWD 17.15 | 10 |
| 2026-06-16 | TWD 17.00 | -3.95% | TWD 17.10 | TWD 17.10 | TWD 17.00 | 12.00K |
| 2026-06-15 | TWD 17.70 | +6.95% | TWD 16.60 | TWD 17.85 | TWD 16.60 | 45.57K |
| 2026-06-12 | TWD 16.55 | 0.00% | TWD 16.55 | TWD 16.75 | TWD 16.45 | 21.00K |
| 2026-06-11 | TWD 16.55 | -1.49% | TWD 16.60 | TWD 16.60 | TWD 16.55 | 2.01K |
| 2026-06-10 | TWD 16.80 | -1.18% | TWD 17.00 | TWD 17.40 | TWD 16.65 | 32.25K |
| 2026-06-09 | TWD 17.00 | -0.87% | TWD 17.80 | TWD 17.80 | TWD 17.00 | 8.18K |
| 2026-06-08 | TWD 17.15 | -5.51% | TWD 17.20 | TWD 17.20 | TWD 17.00 | 76.40K |
| 2026-06-05 | TWD 18.15 | -1.89% | TWD 18.20 | TWD 18.20 | TWD 17.35 | 39.64K |
| 2026-06-04 | TWD 18.50 | -3.14% | TWD 18.30 | TWD 19.10 | TWD 18.30 | 5.01K |
| 2026-06-03 | TWD 19.10 | +1.33% | TWD 19.10 | TWD 19.10 | TWD 18.30 | 12.02K |
| 2026-06-02 | TWD 18.85 | -0.26% | TWD 18.85 | TWD 19.10 | TWD 18.25 | 22.01K |
| 2026-06-01 | TWD 18.90 | -5.50% | TWD 19.40 | TWD 19.40 | TWD 18.90 | 85.46K |
| 2026-05-29 | TWD 20.00 | -0.25% | TWD 20.05 | TWD 20.20 | TWD 19.25 | 57.08K |
| 2026-05-28 | TWD 20.05 | +2.04% | TWD 19.45 | TWD 20.10 | TWD 19.20 | 85.72K |
| 2026-05-27 | TWD 19.65 | -2.48% | TWD 20.10 | TWD 20.15 | TWD 19.30 | 50.66K |
| 2026-05-26 | TWD 20.15 | +2.28% | TWD 20.25 | TWD 20.25 | TWD 19.40 | 24.01K |