Pontex Polyblend Co. Ltd. 8935
TPEX · Tayvan · Üretici İmalatı
TWD 19,20-0,10 (-%0,52)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |