Pontex Polyblend Co. Ltd. 8935
TPEX · Taiwan · Producer Manufacturing
TWD 19.20-0.10 (-0.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 19.20 | -0.52% | TWD 19.20 | TWD 19.20 | TWD 18.95 | 82.54K |
| 2026-10-01 | TWD 19.30 | -1.78% | TWD 19.75 | TWD 20.00 | TWD 19.00 | 159.10K |
| 2026-09-30 | TWD 19.65 | +1.81% | TWD 19.00 | TWD 20.40 | TWD 18.80 | 601.99K |
| 2026-09-29 | TWD 19.30 | +9.97% | TWD 18.00 | TWD 19.30 | TWD 17.50 | 263.02K |
| 2026-09-24 | TWD 17.55 | +1.45% | TWD 17.25 | TWD 17.95 | TWD 17.20 | 378.00K |
| 2026-09-23 | TWD 17.30 | +0.29% | TWD 17.30 | TWD 17.50 | TWD 17.25 | 73.00K |
| 2026-09-22 | TWD 17.25 | -1.99% | TWD 17.25 | TWD 17.40 | TWD 17.25 | 81.00K |
| 2026-09-21 | TWD 17.60 | -0.56% | TWD 17.70 | TWD 17.70 | TWD 17.40 | 71.11K |
| 2026-09-18 | TWD 17.70 | +0.85% | TWD 17.35 | TWD 17.70 | TWD 17.30 | 81.00K |
| 2026-09-17 | TWD 17.55 | -0.28% | TWD 17.10 | TWD 17.60 | TWD 17.10 | 108.26K |
| 2026-09-16 | TWD 17.60 | +0.86% | TWD 17.50 | TWD 17.60 | TWD 16.50 | 210.00K |
| 2026-09-15 | TWD 17.45 | -1.41% | TWD 17.60 | TWD 17.70 | TWD 17.45 | 50.10K |
| 2026-09-14 | TWD 17.70 | -0.84% | TWD 17.80 | TWD 17.80 | TWD 17.40 | 93.00K |
| 2026-09-11 | TWD 17.85 | +0.28% | TWD 17.95 | TWD 17.95 | TWD 17.65 | 92.32K |
| 2026-09-10 | TWD 17.80 | -1.39% | TWD 18.15 | TWD 18.15 | TWD 17.60 | 86.00K |
| 2026-09-09 | TWD 18.05 | +0.56% | TWD 18.00 | TWD 18.10 | TWD 17.80 | 77.00K |
| 2026-09-08 | TWD 17.95 | -0.83% | TWD 17.95 | TWD 18.00 | TWD 17.90 | 88.00K |
| 2026-09-07 | TWD 18.10 | 0.00% | TWD 18.10 | TWD 18.10 | TWD 17.90 | 58.00K |
| 2026-09-04 | TWD 18.10 | +0.56% | TWD 18.00 | TWD 18.25 | TWD 17.95 | 105.50K |
| 2026-09-03 | TWD 18.00 | -0.55% | TWD 17.75 | TWD 18.15 | TWD 17.75 | 88.03K |
| 2026-09-02 | TWD 18.10 | +0.28% | TWD 18.05 | TWD 18.10 | TWD 17.80 | 188.00K |
| 2026-09-01 | TWD 18.05 | -0.28% | TWD 18.05 | TWD 18.15 | TWD 18.00 | 87.10K |
| 2026-08-31 | TWD 18.10 | 0.00% | TWD 18.10 | TWD 18.25 | TWD 17.95 | 69.00K |
| 2026-08-28 | TWD 18.10 | 0.00% | TWD 18.25 | TWD 18.25 | TWD 17.90 | 79.09K |
| 2026-08-27 | TWD 18.10 | 0.00% | TWD 18.15 | TWD 18.15 | TWD 17.90 | 96.00K |
| 2026-08-26 | TWD 18.10 | 0.00% | TWD 18.05 | TWD 18.20 | TWD 17.90 | 64.15K |
| 2026-08-25 | TWD 18.10 | -1.36% | TWD 18.05 | TWD 18.35 | TWD 17.80 | 143.00K |
| 2026-08-24 | TWD 18.35 | +2.51% | TWD 18.05 | TWD 18.40 | TWD 17.90 | 187.15K |
| 2026-08-21 | TWD 17.90 | +0.85% | TWD 17.75 | TWD 17.95 | TWD 17.60 | 84.01K |
| 2026-08-20 | TWD 17.75 | +2.01% | TWD 17.40 | TWD 17.85 | TWD 17.40 | 128.10K |
| 2026-08-19 | TWD 17.40 | -1.69% | TWD 17.75 | TWD 17.75 | TWD 16.70 | 196.45K |
| 2026-08-18 | TWD 17.70 | -1.39% | TWD 17.80 | TWD 17.80 | TWD 17.40 | 133.00K |
| 2026-08-17 | TWD 17.95 | -1.64% | TWD 18.40 | TWD 18.40 | TWD 17.70 | 149.56K |
| 2026-08-14 | TWD 18.25 | +2.53% | TWD 17.70 | TWD 18.50 | TWD 17.50 | 216.10K |
| 2026-08-13 | TWD 17.80 | -1.11% | TWD 18.00 | TWD 18.00 | TWD 17.55 | 105.01K |
| 2026-08-12 | TWD 18.00 | -0.55% | TWD 18.10 | TWD 18.20 | TWD 17.70 | 100.00K |
| 2026-08-11 | TWD 18.10 | +3.13% | TWD 17.55 | TWD 18.45 | TWD 17.40 | 120.08K |
| 2026-08-10 | TWD 17.55 | +0.29% | TWD 17.30 | TWD 17.55 | TWD 17.10 | 135.00K |
| 2026-08-07 | TWD 17.50 | +0.86% | TWD 17.40 | TWD 17.60 | TWD 17.35 | 90.18K |
| 2026-08-06 | TWD 17.35 | -1.42% | TWD 17.75 | TWD 17.75 | TWD 17.25 | 117.43K |
| 2026-08-05 | TWD 17.60 | +1.15% | TWD 17.65 | TWD 17.80 | TWD 17.55 | 121.00K |
| 2026-08-04 | TWD 17.40 | +0.29% | TWD 17.30 | TWD 17.55 | TWD 17.25 | 100.30K |
| 2026-08-03 | TWD 17.35 | +1.76% | TWD 17.05 | TWD 17.35 | TWD 16.90 | 78.20K |
| 2026-07-31 | TWD 17.05 | +0.89% | TWD 17.25 | TWD 17.45 | TWD 17.05 | 151.08K |
| 2026-07-30 | TWD 16.90 | -3.15% | TWD 17.35 | TWD 17.35 | TWD 16.80 | 361.00K |
| 2026-07-29 | TWD 17.45 | -1.69% | TWD 17.60 | TWD 17.80 | TWD 17.00 | 448.03K |
| 2026-07-28 | TWD 17.75 | -1.93% | TWD 17.90 | TWD 18.05 | TWD 17.50 | 272.00K |
| 2026-07-27 | TWD 18.10 | -2.95% | TWD 18.65 | TWD 18.65 | TWD 18.00 | 270.00K |
| 2026-07-24 | TWD 18.65 | -0.53% | TWD 18.75 | TWD 18.75 | TWD 18.45 | 153.00K |
| 2026-07-23 | TWD 18.75 | +0.54% | TWD 18.95 | TWD 19.00 | TWD 18.55 | 170.00K |
| 2026-07-22 | TWD 18.65 | -3.12% | TWD 19.25 | TWD 19.35 | TWD 18.60 | 394.10K |
| 2026-07-21 | TWD 19.25 | +2.39% | TWD 19.20 | TWD 19.25 | TWD 19.00 | 191.00K |
| 2026-07-20 | TWD 18.80 | -2.08% | TWD 19.15 | TWD 19.30 | TWD 18.50 | 358.00K |
| 2026-07-17 | TWD 19.20 | -5.65% | TWD 20.10 | TWD 20.10 | TWD 19.15 | 519.00K |
| 2026-07-16 | TWD 20.35 | -3.55% | TWD 20.85 | TWD 21.00 | TWD 20.25 | 384.53K |
| 2026-07-15 | TWD 21.10 | -1.17% | TWD 21.40 | TWD 21.40 | TWD 20.75 | 274.10K |
| 2026-07-14 | TWD 21.35 | -1.61% | TWD 22.00 | TWD 22.00 | TWD 20.40 | 530.00K |
| 2026-07-13 | TWD 21.70 | -4.19% | TWD 22.65 | TWD 22.85 | TWD 21.45 | 473.42K |
| 2026-07-10 | TWD 22.65 | 0.00% | TWD 22.65 | TWD 22.65 | TWD 22.65 | 0 |
| 2026-07-09 | TWD 22.65 | +1.12% | TWD 22.70 | TWD 23.40 | TWD 22.50 | 401.10K |
| 2026-07-08 | TWD 22.40 | -1.10% | TWD 22.90 | TWD 23.05 | TWD 22.10 | 364.23K |
| 2026-07-07 | TWD 22.65 | -3.00% | TWD 23.35 | TWD 23.35 | TWD 22.35 | 642.00K |
| 2026-07-06 | TWD 23.35 | -1.27% | TWD 24.65 | TWD 24.65 | TWD 23.20 | 1.03M |
| 2026-07-03 | TWD 23.65 | -2.87% | TWD 24.30 | TWD 24.35 | TWD 23.40 | 1.74M |
| 2026-07-02 | TWD 24.35 | +6.56% | TWD 22.65 | TWD 25.00 | TWD 22.50 | 3.13M |
| 2026-07-01 | TWD 22.85 | +8.04% | TWD 21.75 | TWD 23.25 | TWD 21.70 | 2.42M |
| 2026-06-30 | TWD 21.15 | +2.67% | TWD 21.00 | TWD 22.00 | TWD 20.95 | 682.00K |
| 2026-06-29 | TWD 20.60 | +1.98% | TWD 20.20 | TWD 21.30 | TWD 20.20 | 263.08K |
| 2026-06-26 | TWD 20.20 | 0.00% | TWD 20.05 | TWD 20.40 | TWD 19.95 | 395.10K |
| 2026-06-25 | TWD 20.20 | -3.58% | TWD 21.00 | TWD 21.00 | TWD 20.15 | 305.50K |
| 2026-06-24 | TWD 20.95 | +1.21% | TWD 20.70 | TWD 21.50 | TWD 20.25 | 312.89K |
| 2026-06-23 | TWD 20.70 | -7.38% | TWD 22.65 | TWD 22.65 | TWD 20.55 | 863.82K |
| 2026-06-22 | TWD 22.35 | -1.76% | TWD 23.10 | TWD 23.35 | TWD 22.05 | 748.42K |
| 2026-06-18 | TWD 22.75 | +3.17% | TWD 22.35 | TWD 23.25 | TWD 22.35 | 844.00K |
| 2026-06-17 | TWD 22.05 | -0.45% | TWD 22.20 | TWD 22.45 | TWD 21.90 | 394.02K |
| 2026-06-16 | TWD 22.15 | +0.23% | TWD 22.45 | TWD 23.50 | TWD 22.10 | 731.00K |
| 2026-06-15 | TWD 22.10 | +0.91% | TWD 21.90 | TWD 22.75 | TWD 21.80 | 607.00K |
| 2026-06-12 | TWD 21.90 | +3.30% | TWD 21.30 | TWD 22.05 | TWD 21.10 | 432.03K |
| 2026-06-11 | TWD 21.20 | -1.40% | TWD 21.50 | TWD 21.75 | TWD 20.70 | 659.00K |
| 2026-06-10 | TWD 21.50 | -6.52% | TWD 22.60 | TWD 23.40 | TWD 21.50 | 1.01M |
| 2026-06-09 | TWD 23.00 | -3.36% | TWD 24.10 | TWD 24.10 | TWD 22.30 | 1.58M |
| 2026-06-08 | TWD 23.80 | +0.21% | TWD 22.30 | TWD 24.35 | TWD 22.15 | 1.63M |
| 2026-06-05 | TWD 23.75 | +3.04% | TWD 23.45 | TWD 24.85 | TWD 22.05 | 3.10M |
| 2026-06-04 | TWD 23.05 | +1.54% | TWD 22.55 | TWD 23.45 | TWD 22.20 | 984.30K |
| 2026-06-03 | TWD 22.70 | +2.02% | TWD 21.95 | TWD 22.90 | TWD 21.80 | 1.44M |
| 2026-06-02 | TWD 22.25 | +6.71% | TWD 20.85 | TWD 22.85 | TWD 20.85 | 1.57M |
| 2026-06-01 | TWD 20.85 | -0.71% | TWD 21.30 | TWD 21.30 | TWD 20.45 | 906.53K |
| 2026-05-29 | TWD 21.00 | +5.79% | TWD 20.20 | TWD 21.25 | TWD 20.10 | 919.28K |
| 2026-05-28 | TWD 19.85 | +0.25% | TWD 19.75 | TWD 20.40 | TWD 19.75 | 695.10K |
| 2026-05-27 | TWD 19.80 | -0.75% | TWD 19.95 | TWD 20.10 | TWD 19.65 | 510.30K |