PANCOLOUR INK CO., LTD.(TW:4765)
NT$12.00-0.05 (-0.41%)
TW:4765
PANCOLOUR INK CO., LTD. historical prices
NT$12.00
At close:-0.05 (-0.41%)
PANCOLOUR INK CO., LTD. (4765) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | 5,000 | 0.27 |
| Nov 10, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.21% | 5,000 | 0.27 |
| Nov 09, 2026 | 12.60 | 12.60 | 11.60 | 12.00 | 12.00 | -3.61% | 42,211 | 2.33 |
| Nov 06, 2026 | 12.50 | 12.50 | 11.70 | 12.45 | 12.45 | -5.32% | 59,402 | 3.13 |
| Nov 05, 2026 | 13.65 | 13.90 | 12.60 | 13.15 | 13.15 | -7.72% | 51,851 | 2.51 |
| Nov 04, 2026 | 14.25 | 14.25 | 13.65 | 14.25 | 14.25 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | +1.42% | 1,000 | 0.05 |
| Nov 02, 2026 | 14.05 | 14.25 | 13.65 | 14.05 | 14.05 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.00% | 7,000 | 0.33 |
| Oct 29, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.06% | 3,003 | 0.14 |
| Oct 28, 2026 | 14.05 | 14.20 | 14.05 | 14.20 | 14.20 | 0.00% | 12,000 | 0.55 |
| Oct 27, 2026 | 14.10 | 14.20 | 14.05 | 14.20 | 14.20 | 0.00% | 7,000 | 0.31 |
| Oct 26, 2026 | 14.20 | 14.70 | 14.10 | 14.20 | 14.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 14.20 | 14.70 | 14.10 | 14.20 | 14.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 14.20 | 14.70 | 14.10 | 14.20 | 14.20 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 2,000 | 0.08 |
| Oct 20, 2026 | 14.75 | 14.75 | 14.20 | 14.20 | 14.20 | -0.35% | 5,000 | 0.20 |
| Oct 19, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.04% | 2,000 | 0.08 |
| Oct 16, 2026 | 14.85 | 14.90 | 14.25 | 14.40 | 14.40 | -4.00% | 92,400 | 3.86 |
| Oct 15, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 0.00% | 25,000 | 1.05 |
| Oct 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 1,000 | 0.04 |
| Oct 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 5,005 | 0.21 |
| Oct 12, 2026 | 15.30 | 15.60 | 15.00 | 15.00 | 15.00 | -0.99% | 30,001 | 1.28 |
| Oct 09, 2026 | 15.15 | 15.15 | 14.80 | 15.15 | 15.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14.80 | 15.15 | 14.80 | 15.15 | 15.15 | +2.36% | 13,000 | 0.56 |
| Oct 07, 2026 | 15.15 | 15.50 | 14.80 | 14.80 | 14.80 | -1.99% | 43,600 | 1.92 |
| Oct 06, 2026 | 14.55 | 15.35 | 14.55 | 15.10 | 15.10 | +1.34% | 27,026 | 1.21 |
| Oct 05, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.97% | 6,000 | 0.27 |
| Oct 02, 2026 | 15.65 | 15.65 | 15.00 | 15.20 | 15.20 | -2.88% | 7,026 | 0.32 |
| Oct 01, 2026 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | +4.68% | 4,050 | 0.18 |
| Sep 30, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.00% | 2,400 | 0.11 |
| Sep 29, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | 300 | 0.01 |
| Sep 28, 2026 | 15.00 | 15.15 | 14.95 | 15.00 | 15.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 15.00 | 15.15 | 14.95 | 15.00 | 15.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14.95 | 15.15 | 14.95 | 15.00 | 15.00 | +0.33% | 27,004 | 1.21 |
| Sep 23, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -3.86% | 1,402 | 0.06 |
| Sep 22, 2026 | 15.65 | 15.70 | 15.55 | 15.55 | 15.55 | -0.32% | 15,000 | 0.65 |
| Sep 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | 1,000 | 0.04 |
| Sep 18, 2026 | 15.80 | 16.30 | 15.60 | 15.80 | 15.80 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 15.80 | 16.30 | 15.60 | 15.80 | 15.80 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | +0.64% | 11,000 | 0.46 |
| Sep 15, 2026 | 15.70 | 16.30 | 15.70 | 15.70 | 15.70 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.00% | 4,000 | 0.16 |
| Sep 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | 1,000 | 0.04 |
| Sep 10, 2026 | 16.40 | 16.40 | 16.00 | 16.40 | 16.40 | -2.38% | 14,002 | 0.53 |
| Sep 09, 2026 | 16.60 | 16.80 | 16.00 | 16.80 | 16.80 | +0.90% | 6,202 | 0.23 |
| Sep 08, 2026 | 16.65 | 16.65 | 16.00 | 16.65 | 16.65 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 16.00 | 16.65 | 16.00 | 16.65 | 16.65 | +0.30% | 3,501 | 0.13 |
| Sep 04, 2026 | 16.70 | 16.75 | 16.55 | 16.60 | 16.60 | 0.00% | 20,200 | 0.74 |
| Sep 03, 2026 | 17.25 | 17.25 | 16.60 | 16.60 | 16.60 | -3.21% | 8,123 | 0.29 |
