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
2025-09-26 25.85 25.95 24.00 24.70 2.0M
2025-09-25 25.75 27.40 25.70 26.40 2.2M
2025-09-24 26.30 26.30 25.00 25.25 0.8M
2025-09-23 25.65 26.25 24.85 26.00 1.2M
2025-09-22 27.00 27.25 25.55 25.65 2.3M
2025-09-19 26.95 28.35 26.25 26.80 5.0M
2025-09-18 26.70 27.00 25.80 25.80 1.6M
2025-09-17 25.00 26.50 25.00 25.70 1.6M
2025-09-16 24.05 24.90 24.05 24.50 0.9M
2025-09-15 25.85 25.85 24.15 24.25 2.1M
2025-09-12 26.80 26.90 25.75 25.85 1.8M
2025-09-11 29.20 29.20 26.30 26.35 4.5M
2025-09-10 28.45 29.30 27.85 29.20 5.0M
2025-09-09 27.90 27.90 26.70 26.70 2.2M
2025-09-08 27.60 28.75 25.20 28.25 4.2M
2025-09-05 28.95 29.75 27.50 27.70 3.5M
2025-09-04 30.00 30.95 28.70 29.25 4.0M
2025-09-03 30.65 30.65 29.00 29.45 4.4M
2025-09-02 28.05 31.50 27.00 30.70 8.2M
2025-09-01 27.00 29.50 26.95 28.70 10.2M
2025-08-29 24.45 26.85 24.15 26.85 7.9M
2025-08-28 25.35 26.80 24.00 24.45 3.6M
2025-08-27 24.00 25.80 23.65 25.10 2.2M
2025-08-26 23.40 23.60 22.65 23.50 0.9M
2025-08-25 23.00 23.90 22.90 23.20 1.0M
2025-08-22 22.45 23.30 21.55 22.70 1.0M
2025-08-21 20.05 22.10 20.05 22.10 1.1M
2025-08-20 21.50 21.55 20.00 20.10 1.4M
2025-08-19 22.85 22.85 21.70 21.80 1.4M
2025-08-18 23.10 23.50 22.00 22.50 2.2M
2025-08-15 22.00 23.80 22.00 23.35 2.1M
2025-08-14 22.90 23.30 21.80 21.80 2.0M
2025-08-13 23.80 23.90 22.35 23.70 8.5M
2025-08-12 21.75 21.75 21.75 21.75 0.7M
2025-08-11 19.80 19.80 19.80 19.80 0.6M
2025-08-08 17.30 18.35 17.05 18.00 1.2M
2025-08-07 17.05 17.30 16.65 17.05 0.4M
2025-08-06 17.80 17.85 16.50 16.90 1.2M
2025-08-05 17.05 17.60 16.15 17.60 2.1M
2025-08-04 15.35 16.00 14.70 16.00 1.2M
2025-08-01 15.25 15.25 14.50 14.55 0.3M
2025-07-31 15.30 15.65 14.40 15.50 0.6M
2025-07-30 14.35 15.65 14.20 15.65 0.4M
2025-07-29 15.10 15.10 13.95 14.25 0.4M
2025-07-28 15.15 15.15 14.70 14.90 0.1M
2025-07-25 15.00 15.30 14.80 15.15 0.1M
2025-07-24 15.40 15.40 14.85 15.30 0.1M
2025-07-23 15.55 15.55 15.10 15.35 0.0M
2025-07-22 15.45 15.45 15.15 15.40 0.0M
2025-07-21 15.40 15.65 15.30 15.50 0.0M
2025-07-18 15.65 15.70 15.40 15.60 0.0M
2025-07-17 15.50 15.50 15.40 15.40 0.0M
2025-07-16 15.60 15.60 15.15 15.35 0.0M
2025-07-15 15.80 15.80 15.00 15.55 0.1M
2025-07-14 15.50 15.70 15.40 15.65 0.0M
2025-07-11 15.40 15.50 15.40 15.50 0.0M
2025-07-10 15.35 15.95 15.35 15.50 0.1M
2025-07-09 15.75 15.75 15.10 15.35 0.1M
2025-07-08 15.90 15.90 15.30 15.50 0.1M
2025-07-07 16.30 16.40 15.90 16.15 0.0M
2025-07-04 16.75 16.75 16.15 16.25 0.1M
2025-07-03 16.75 16.75 16.65 16.70 0.0M
2025-07-02 16.75 16.75 16.35 16.60 0.0M
2025-07-01 17.15 17.15 16.55 16.85 0.1M
2025-06-30 17.45 17.45 16.80 17.10 0.1M
2025-06-27 17.80 17.80 17.10 17.15 0.1M
2025-06-26 17.65 17.80 17.60 17.70 0.1M
2025-06-25 17.95 18.05 17.55 17.70 0.0M
2025-06-24 18.00 18.15 17.70 17.95 0.1M
2025-06-23 18.70 18.70 18.00 18.25 0.1M
2025-06-20 18.85 18.85 18.45 18.45 0.2M
2025-06-19 19.15 19.40 17.95 19.00 0.4M
2025-06-18 20.70 20.70 19.50 19.65 0.4M
2025-06-17 20.55 20.55 19.70 20.20 0.3M
2025-06-16 19.95 20.00 19.70 19.90 0.1M
2025-06-13 19.95 20.00 19.80 19.90 0.1M
2025-06-12 20.00 20.05 19.60 20.00 0.1M
2025-06-11 19.90 20.05 19.40 19.95 0.2M
2025-06-10 19.60 20.30 19.60 19.90 0.1M
2025-06-09 19.00 20.20 19.00 19.75 0.1M
2025-06-06 21.45 21.45 19.40 19.40 0.4M
2025-06-05 20.00 20.00 19.20 19.50 0.1M
2025-06-04 19.25 20.20 18.35 20.00 0.3M
2025-06-03 17.85 19.30 17.35 19.25 0.2M
2025-06-02 17.15 17.90 16.95 17.85 0.1M
2025-05-29 16.95 16.95 16.75 16.95 0.0M
2025-05-28 17.10 17.15 16.70 16.85 0.1M
2025-05-27 17.10 17.10 16.90 17.00 0.0M
2025-05-26 17.20 17.20 16.90 17.10 0.0M
2025-05-23 17.10 17.10 16.75 17.00 0.0M
2025-05-22 17.10 17.10 16.70 16.95 0.0M
2025-05-21 17.25 17.25 16.80 16.95 0.0M
2025-05-20 17.15 17.20 16.95 17.10 0.1M
2025-05-19 17.35 17.35 16.80 16.90 0.1M
2025-05-16 17.45 17.45 17.10 17.15 0.1M
2025-05-15 17.50 17.60 17.20 17.20 0.1M
2025-05-14 17.70 17.70 17.40 17.60 0.1M
2025-05-13 17.75 17.80 17.30 17.55 0.1M
2025-05-12 17.10 17.60 17.10 17.50 0.0M
2025-05-09 17.50 17.75 17.10 17.30 0.1M
2025-05-08 18.15 18.30 17.50 17.65 0.1M
2025-05-07 18.00 18.20 16.55 18.00 0.4M
2025-05-06 16.85 17.30 16.55 17.30 0.3M
2025-05-05 14.75 15.75 14.70 15.75 0.2M
2025-05-02 14.45 14.45 14.20 14.35 0.0M
2025-04-30 14.20 14.30 14.15 14.15 0.0M
2025-04-29 14.40 14.45 14.20 14.20 0.0M
2025-04-28 14.05 14.35 14.00 14.30 0.0M
2025-04-25 14.10 14.25 13.90 14.10 0.1M
2025-04-24 14.30 14.40 13.80 14.10 0.0M
2025-04-23 14.15 14.50 14.10 14.30 0.0M
2025-04-22 14.10 14.15 13.85 14.15 0.0M
2025-04-21 13.55 14.40 13.55 14.10 0.0M
2025-04-18 14.45 14.50 14.30 14.50 0.0M
2025-04-17 14.15 14.30 13.85 14.30 0.1M
2025-04-16 13.60 14.40 13.60 14.30 0.0M
2025-04-15 13.95 14.60 13.90 14.25 0.1M
2025-04-14 14.70 14.70 13.70 13.80 0.1M
2025-04-11 14.15 14.25 13.70 13.75 0.1M
2025-04-10 14.70 14.75 13.85 14.45 0.2M
2025-04-09 14.90 14.90 13.45 13.45 0.1M
2025-04-08 14.55 15.50 14.25 14.90 0.1M
2025-04-07 15.80 15.80 15.80 15.80 0.0M
2025-04-02 17.70 17.95 17.40 17.55 0.2M
2025-04-01 18.05 18.25 17.75 18.10 0.1M
2025-03-31 17.75 18.80 17.40 18.45 0.3M
2025-03-28 18.85 18.85 17.70 18.05 0.3M
2025-03-27 19.00 19.00 18.45 18.60 0.1M
2025-03-26 18.90 19.10 18.80 19.05 0.0M
2025-03-25 19.65 19.65 18.10 18.95 0.3M
2025-03-24 20.00 20.00 19.20 19.55 0.1M
2025-03-21 20.00 20.20 19.65 19.70 0.1M
2025-03-20 22.00 22.00 20.00 20.40 0.2M
2025-03-19 22.35 22.35 21.50 21.75 0.1M
2025-03-18 22.45 22.50 21.90 22.10 0.1M
2025-03-17 21.75 22.50 21.70 22.40 0.2M
2025-03-14 21.85 22.10 21.30 21.75 0.2M
2025-03-13 20.40 21.90 20.10 21.75 0.4M
2025-03-12 19.00 20.90 18.70 20.30 0.5M
2025-03-11 20.30 20.30 19.00 19.00 0.5M
2025-03-10 21.75 21.75 20.25 20.35 0.2M
2025-03-07 21.90 21.90 21.60 21.75 0.1M
2025-03-06 21.70 22.10 21.30 22.05 0.2M
2025-03-05 22.60 22.60 21.70 21.70 0.3M
2025-03-04 23.60 23.80 22.35 22.80 0.3M
2025-03-03 24.65 24.65 23.65 24.15 0.3M
2025-02-27 24.65 24.75 24.50 24.65 0.0M
2025-02-26 24.50 24.65 24.45 24.60 0.0M
2025-02-25 24.35 24.70 24.35 24.50 0.0M
2025-02-24 23.90 24.60 23.90 24.55 0.0M
2025-02-21 23.95 24.20 23.80 24.15 0.0M
2025-02-20 23.80 23.95 23.75 23.95 0.0M
2025-02-19 23.35 24.30 23.35 23.95 0.0M
2025-02-18 23.05 23.55 23.05 23.50 0.0M
2025-02-17 23.15 23.35 23.10 23.35 0.0M
2025-02-14 23.35 23.35 23.05 23.30 0.0M
2025-02-13 23.65 23.80 23.10 23.30 0.0M
2025-02-12 23.60 23.95 23.45 23.65 0.0M
2025-02-11 24.20 24.55 23.65 23.75 0.0M
2025-02-10 24.25 24.55 24.00 24.20 0.0M
2025-02-07 24.45 24.45 24.10 24.45 0.0M
2025-02-06 24.10 24.60 24.00 24.40 0.0M
2025-02-05 25.10 25.50 23.55 24.05 0.0M
2025-02-04 23.80 24.60 23.80 24.60 0.0M
2025-02-03 22.80 23.90 22.80 23.70 0.0M
2025-01-22 22.00 23.10 22.00 22.90 0.0M
2025-01-21 21.50 22.80 21.50 21.95 0.0M
2025-01-20 21.55 21.70 21.50 21.70 0.0M
2025-01-17 21.65 21.65 21.25 21.50 0.0M
2025-01-16 21.25 21.50 21.20 21.45 0.0M
2025-01-15 21.45 21.45 21.10 21.25 0.0M
2025-01-14 21.60 21.65 21.20 21.40 0.0M
2025-01-13 21.15 21.60 20.90 21.50 0.0M
2025-01-10 21.15 21.60 21.15 21.40 0.1M
2025-01-09 21.75 21.75 21.30 21.50 0.0M
2025-01-08 21.50 21.65 21.30 21.55 0.0M
2025-01-07 22.25 22.25 21.55 21.55 0.0M
2025-01-06 22.20 22.45 21.55 22.10 0.0M
2025-01-03 22.15 22.15 21.70 21.95 0.1M
2025-01-02 22.35 22.45 21.90 22.05 0.0M