Pontex Polyblend Co Ltd (8935)

8935
🏛️ 台湾 →
24.70
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 13.20 13.70 13.15 13.40 0.0M
2021-12-29 12.85 13.25 12.80 13.25 0.0M
2021-12-28 12.80 13.05 12.75 12.95 0.0M
2021-12-27 12.70 12.80 12.55 12.75 0.0M
2021-12-24 12.65 12.70 12.55 12.70 0.0M
2021-12-23 12.65 12.70 12.55 12.65 0.0M
2021-12-22 12.60 12.70 12.50 12.60 0.0M
2021-12-21 12.65 12.75 12.55 12.65 0.0M
2021-12-20 12.60 12.70 12.50 12.70 0.0M
2021-12-17 13.00 13.00 12.55 12.70 0.0M
2021-12-16 12.90 12.90 12.65 12.75 0.0M
2021-12-15 12.55 12.90 12.40 12.90 0.0M
2021-12-14 12.85 12.85 12.40 12.55 0.0M
2021-12-13 12.80 12.85 12.75 12.85 0.0M
2021-12-10 13.15 13.15 12.80 12.90 0.0M
2021-12-09 13.00 13.15 12.90 13.00 0.0M
2021-12-08 12.80 13.05 12.80 13.00 0.0M
2021-12-07 12.75 12.90 12.60 12.80 0.0M
2021-12-06 12.40 13.15 12.35 12.80 0.0M
2021-12-03 12.30 12.40 12.20 12.40 0.0M
2021-12-02 12.35 12.35 12.05 12.30 0.0M
2021-12-01 12.35 12.35 12.20 12.35 0.0M
2021-11-30 12.35 12.45 12.15 12.40 0.0M
2021-11-29 12.10 12.45 12.05 12.45 0.0M
2021-11-26 12.75 12.75 12.45 12.50 0.0M
2021-11-25 12.75 12.80 12.75 12.80 0.0M
2021-11-24 12.95 12.95 12.80 12.95 0.0M
2021-11-23 12.65 12.85 12.55 12.85 0.0M
2021-11-22 13.05 13.05 12.70 12.75 0.0M
2021-11-19 13.10 13.10 12.55 13.00 0.0M
2021-11-18 13.10 13.20 13.05 13.15 0.0M
2021-11-17 13.15 13.30 13.00 13.20 0.0M
2021-11-16 13.40 13.40 13.15 13.15 0.0M
2021-11-15 13.30 13.80 13.20 13.40 0.0M
2021-11-12 13.35 13.35 13.05 13.10 0.0M
2021-11-11 13.00 13.20 13.00 13.05 0.0M
2021-11-10 13.05 13.10 12.95 13.10 0.0M
2021-11-09 13.35 13.35 13.10 13.15 0.0M
2021-11-08 13.25 13.30 13.20 13.25 0.0M
2021-11-05 13.25 13.55 13.25 13.40 0.0M
2021-11-04 13.70 13.85 13.50 13.50 0.0M
2021-11-03 13.15 13.85 13.15 13.70 0.0M
2021-11-02 13.20 13.20 13.00 13.15 0.0M
2021-11-01 13.20 13.20 13.00 13.10 0.0M
2021-10-29 13.30 13.30 13.05 13.20 0.0M
2021-10-28 13.50 13.50 13.15 13.25 0.0M
2021-10-27 13.05 13.25 13.05 13.20 0.0M
2021-10-26 13.30 13.30 13.15 13.20 0.0M
2021-10-25 13.45 13.45 13.10 13.30 0.0M
2021-10-22 13.60 13.60 13.30 13.30 0.0M
2021-10-21 13.70 13.70 13.40 13.50 0.0M
2021-10-20 13.45 13.75 13.35 13.75 0.0M
2021-10-19 13.35 13.80 13.35 13.70 0.0M
2021-10-18 13.60 13.70 13.35 13.35 0.0M
2021-10-15 13.95 13.95 13.70 13.80 0.0M
2021-10-14 13.70 13.95 13.60 13.90 0.0M
2021-10-13 13.85 14.00 13.70 13.90 0.0M
2021-10-12 13.60 14.25 13.60 14.10 0.0M
2021-10-08 14.30 14.30 13.90 14.00 0.0M
2021-10-07 13.35 14.45 13.30 14.10 0.0M
2021-10-06 13.35 13.35 13.05 13.20 0.0M
2021-10-05 12.55 13.30 12.50 13.20 0.0M
2021-10-04 13.50 13.50 12.95 12.95 0.0M
2021-10-01 13.90 13.90 13.05 13.50 0.0M
2021-09-30 14.20 14.35 13.95 14.10 0.0M
2021-09-29 14.35 14.70 13.60 14.35 0.0M
2021-09-28 13.30 14.55 13.20 14.55 0.0M
2021-09-27 12.65 13.30 12.65 13.25 0.0M
2021-09-24 12.50 12.70 12.50 12.55 0.0M
2021-09-23 12.25 12.45 12.20 12.40 0.0M
2021-09-22 12.20 12.40 12.10 12.25 0.0M
2021-09-17 12.40 12.60 12.40 12.55 0.0M
2021-09-16 12.60 12.60 12.40 12.40 0.0M
2021-09-15 12.45 12.65 12.40 12.60 0.0M
2021-09-14 12.60 12.65 12.45 12.50 0.0M
2021-09-13 12.50 12.75 12.50 12.60 0.0M
2021-09-10 12.55 12.80 12.45 12.70 0.0M
2021-09-09 12.50 12.90 12.50 12.70 0.0M
2021-09-08 13.05 13.05 12.50 12.55 0.0M
2021-09-07 13.20 13.25 12.80 12.95 0.0M
2021-09-06 13.30 13.30 12.95 13.05 0.0M
2021-09-03 13.00 13.25 12.85 13.25 0.0M
2021-09-02 12.95 12.95 12.80 12.95 0.0M
2021-09-01 13.10 13.20 12.85 12.95 0.0M
2021-08-31 13.00 13.10 12.95 13.10 0.0M
2021-08-30 13.15 13.15 12.90 13.10 0.0M
2021-08-27 12.95 13.15 12.85 13.00 0.0M
2021-08-26 12.80 13.00 12.80 12.95 0.0M
2021-08-25 13.00 13.25 13.00 13.15 0.0M
2021-08-24 13.30 13.30 12.80 13.00 0.0M
2021-08-23 12.90 13.25 12.90 13.20 0.0M
2021-08-20 13.25 13.25 12.60 12.80 0.0M
2021-08-19 13.05 13.25 12.65 12.80 0.0M
2021-08-18 12.50 13.40 12.50 13.30 0.0M
2021-08-17 13.30 13.55 12.80 12.80 0.0M
2021-08-16 14.15 14.25 13.35 13.60 0.0M
2021-08-13 14.85 14.85 14.35 14.35 0.0M
2021-08-12 14.95 15.00 14.45 14.85 0.0M
2021-08-11 14.95 15.35 14.10 14.70 0.0M
2021-08-10 15.30 15.55 14.90 14.90 0.0M
2021-08-09 15.60 16.00 15.20 15.20 0.0M
2021-08-06 16.40 16.45 15.35 15.95 0.0M
2021-08-05 17.45 17.45 17.00 17.00 0.0M
2021-08-04 17.50 17.50 17.00 17.30 0.0M
2021-08-03 17.00 17.40 16.95 17.35 0.0M
2021-08-02 16.50 17.45 16.20 17.00 0.0M
2021-07-30 16.25 16.70 16.20 16.25 0.0M
2021-07-29 16.50 16.95 16.05 16.25 0.0M
2021-07-28 16.65 16.90 15.60 16.25 0.0M
2021-07-27 18.05 18.05 16.80 16.85 0.0M
2021-07-26 19.00 19.05 17.30 17.90 0.0M
2021-07-23 16.30 17.80 16.30 17.80 0.0M
2021-07-22 17.00 17.25 16.20 16.40 0.0M
2021-07-21 18.00 18.00 16.90 16.90 0.0M
2021-07-20 16.95 18.00 16.55 17.55 0.0M
2021-07-19 15.75 17.30 15.30 17.30 0.0M
2021-07-16 16.00 16.15 15.70 15.75 0.0M
2021-07-15 15.50 15.70 15.15 15.70 0.0M
2021-07-14 15.20 15.75 14.80 15.45 0.0M
2021-07-13 16.20 16.35 15.20 15.35 0.0M
2021-07-12 16.00 16.20 15.70 16.00 0.0M
2021-07-09 15.75 16.25 15.75 15.80 0.0M
2021-07-08 15.30 16.35 15.20 16.00 0.0M
2021-07-07 15.35 15.35 14.35 15.20 0.0M
2021-07-06 15.60 15.60 15.05 15.15 0.0M
2021-07-05 15.50 15.60 15.20 15.50 0.0M
2021-07-02 16.00 16.30 15.50 15.70 0.0M
2021-07-01 16.65 17.60 15.15 16.05 0.0M
2021-06-30 15.35 16.30 15.10 16.30 0.0M
2021-06-29 13.80 14.85 13.80 14.85 0.0M
2021-06-28 12.55 13.55 12.55 13.50 0.0M
2021-06-25 13.05 13.05 12.55 12.65 0.0M
2021-06-24 12.80 13.00 12.45 13.00 0.0M
2021-06-23 12.80 13.00 12.70 12.75 0.0M
2021-06-22 13.10 13.10 12.80 12.80 0.0M
2021-06-21 13.40 13.40 12.80 12.85 0.0M
2021-06-18 13.25 13.50 13.15 13.25 0.0M
2021-06-17 13.20 13.20 13.00 13.20 0.0M
2021-06-16 13.80 13.80 13.00 13.30 0.0M
2021-06-15 12.75 13.60 12.65 13.50 0.0M
2021-06-11 13.00 13.00 12.65 12.65 0.0M
2021-06-10 13.25 13.30 12.90 13.10 0.0M
2021-06-09 12.60 12.65 12.55 12.65 0.0M
2021-06-08 12.60 12.80 12.60 12.75 0.0M
2021-06-07 13.15 13.15 12.50 12.75 0.0M
2021-06-04 13.25 13.35 12.80 13.00 0.0M
2021-06-03 13.50 13.60 13.20 13.45 0.0M
2021-06-02 12.80 14.05 12.75 13.60 0.0M
2021-06-01 12.80 12.85 12.50 12.85 0.0M
2021-05-31 12.95 12.95 12.55 12.60 0.0M
2021-05-28 12.80 13.10 12.75 12.90 0.0M
2021-05-27 12.50 13.30 12.50 12.90 0.0M
2021-05-26 12.40 12.50 12.20 12.50 0.0M
2021-05-25 12.65 12.75 12.45 12.50 0.0M
2021-05-24 12.55 12.70 12.00 12.55 0.0M
2021-05-21 12.00 12.50 11.95 12.50 0.0M
2021-05-20 12.10 12.15 11.70 11.90 0.0M
2021-05-19 11.90 12.30 11.80 12.00 0.0M
2021-05-18 11.50 12.15 11.10 11.90 0.0M
2021-05-17 11.50 12.20 11.25 11.25 0.0M
2021-05-14 12.70 13.30 12.45 12.50 0.0M
2021-05-13 12.60 13.00 11.55 12.70 0.0M
2021-05-12 13.75 14.25 12.65 12.70 0.0M
2021-05-11 15.15 15.20 14.00 14.05 0.0M
2021-05-10 14.90 15.35 14.90 15.25 0.0M
2021-05-07 14.50 14.70 14.20 14.70 0.0M
2021-05-06 14.95 14.95 13.90 13.95 0.0M
2021-05-05 14.05 14.75 13.60 14.35 0.0M
2021-05-04 15.70 16.00 14.35 14.35 0.0M
2021-05-03 16.00 17.00 15.65 15.90 0.0M
2021-04-29 14.75 16.00 14.65 15.90 0.0M
2021-04-28 14.25 14.75 14.25 14.65 0.0M
2021-04-27 14.05 14.90 14.05 14.35 0.0M
2021-04-26 14.25 14.25 13.80 13.95 0.0M
2021-04-23 12.65 13.70 12.60 13.50 0.0M
2021-04-22 13.75 14.35 12.75 13.05 0.0M
2021-04-21 12.85 13.85 12.80 13.75 0.0M
2021-04-20 11.50 12.65 11.40 12.65 0.0M
2021-04-19 11.70 11.90 11.50 11.50 0.0M
2021-04-16 11.90 12.10 11.60 11.80 0.0M
2021-04-15 11.70 11.95 11.50 11.90 0.0M
2021-04-14 12.00 12.15 11.20 11.50 0.0M
2021-04-13 13.05 13.20 12.00 12.00 0.0M
2021-04-12 12.75 13.15 12.70 13.05 0.0M
2021-04-09 12.80 13.35 12.20 12.70 0.0M
2021-04-08 11.95 12.45 11.90 12.25 0.0M
2021-04-07 11.95 12.00 11.60 11.75 0.0M
2021-04-06 11.20 11.95 11.05 11.85 0.0M
2021-04-01 11.40 11.45 10.95 11.15 0.0M
2021-03-31 11.30 11.50 11.15 11.20 0.0M
2021-03-30 11.20 11.45 11.10 11.30 0.0M
2021-03-29 11.70 12.30 11.20 11.20 0.0M
2021-03-26 10.45 11.75 10.10 11.60 0.0M
2021-03-25 10.15 11.10 10.10 10.70 0.0M
2021-03-24 9.19 10.15 9.19 10.15 0.0M
2021-03-23 9.40 9.41 9.15 9.26 0.0M
2021-03-22 9.46 9.46 9.32 9.41 0.0M
2021-03-19 9.50 9.51 9.32 9.36 0.0M
2021-03-18 9.30 9.50 9.22 9.50 0.0M
2021-03-17 9.36 9.56 9.28 9.44 0.0M
2021-03-16 9.60 9.60 9.20 9.26 0.0M
2021-03-15 9.85 9.90 9.50 9.60 0.0M
2021-03-12 9.90 9.97 9.71 9.71 0.0M
2021-03-11 9.75 10.00 9.66 9.90 0.0M
2021-03-10 9.86 9.94 9.37 9.65 0.0M
2021-03-09 9.75 9.94 9.00 9.91 0.0M
2021-03-08 8.22 9.04 8.22 9.04 0.0M
2021-03-05 8.19 8.31 8.19 8.22 0.0M
2021-03-04 8.18 8.28 8.18 8.20 0.0M
2021-03-03 8.23 8.23 8.18 8.19 0.0M
2021-03-02 8.42 8.42 8.18 8.25 0.0M
2021-02-26 8.10 8.34 8.07 8.25 0.0M
2021-02-25 8.03 8.10 7.99 8.10 0.0M
2021-02-24 8.03 8.04 7.98 7.99 0.0M
2021-02-23 8.05 8.06 7.96 8.03 0.0M
2021-02-22 7.97 8.09 7.83 8.05 0.0M
2021-02-19 8.00 8.00 7.93 8.00 0.0M
2021-02-18 8.00 8.00 7.90 8.00 0.0M
2021-02-17 7.85 8.15 7.85 7.92 0.0M
2021-02-05 7.85 7.86 7.76 7.85 0.0M
2021-02-04 7.80 7.85 7.80 7.85 0.0M
2021-02-03 7.81 7.82 7.72 7.73 0.0M
2021-02-02 7.76 7.85 7.74 7.85 0.0M
2021-02-01 7.80 7.88 7.73 7.74 0.0M
2021-01-29 7.90 7.90 7.76 7.80 0.0M
2021-01-28 7.89 7.89 7.89 7.89 0.0M
2021-01-27 7.99 7.99 7.88 7.89 0.0M
2021-01-26 7.76 8.49 7.71 7.99 0.0M
2021-01-25 7.78 7.78 7.78 7.78 0.0M
2021-01-22 7.77 7.78 7.77 7.78 0.0M
2021-01-21 7.84 7.88 7.76 7.78 0.0M
2021-01-20 7.77 7.90 7.76 7.88 0.0M
2021-01-19 7.86 7.90 7.84 7.85 0.0M
2021-01-18 7.78 7.87 7.78 7.87 0.0M
2021-01-15 7.89 7.91 7.80 7.82 0.0M
2021-01-14 7.85 7.91 7.85 7.89 0.0M
2021-01-13 7.75 7.98 7.72 7.85 0.0M
2021-01-12 7.93 7.93 7.89 7.92 0.0M
2021-01-11 8.03 8.03 7.88 7.89 0.0M
2021-01-08 7.85 7.88 7.80 7.80 0.0M
2021-01-07 7.86 7.90 7.86 7.88 0.0M
2021-01-06 7.95 7.95 7.84 7.86 0.0M
2021-01-05 7.88 7.95 7.87 7.95 0.0M
2021-01-04 7.95 7.96 7.87 7.94 0.0M