Stock listing
TPEx:7887 Pentapro Materials, Inc. (宇川精材) 股價
Follow Pentapro Materials, Inc. into a list and get an email when it puts out news.
Share price · TPEX:7887
$146.50 TWD -1.00 (-0.7%)
Close on Oct 19, 2026
- Day range
- $141.00 – $147.50 TWDOct 19, 2026
- Volume
- 272,981 sharesOct 19, 2026
- Market value
- $11.92B TWDAt the close on Oct 19, 2026 · price × 81.37M shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · TPEX:7887 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $146.50 | -1.00 | -0.7% | $147.50 | $147.50 | $141.00 | 272,981 | |
| $147.50 | -0.50 | -0.3% | $150.00 | $151.00 | $145.50 | 205,240 | |
| $148.00 | -2.50 | -1.7% | $150.00 | $150.00 | $143.00 | 263,057 | |
| $150.50 | +1.00 | +0.7% | $151.00 | $152.50 | $148.00 | 182,294 | |
| $149.50 | -5.50 | -3.5% | $155.50 | $155.50 | $146.50 | 287,389 | |
| $155.00 | -1.00 | -0.6% | $157.50 | $157.50 | $151.50 | 306,533 | |
| $156.00 | -3.00 | -1.9% | $160.50 | $161.00 | $155.50 | 186,265 | |
| $159.00 | -2.50 | -1.5% | $163.00 | $164.00 | $159.00 | 249,360 | |
| $161.50 | +0.50 | +0.3% | $164.00 | $165.00 | $159.50 | 159,478 | |
| $161.00 | -4.50 | -2.7% | $166.00 | $170.50 | $160.50 | 296,816 | |
| $165.50 | +2.50 | +1.5% | $163.50 | $168.00 | $162.00 | 281,082 | |
| $163.00 | +3.50 | +2.2% | $161.00 | $163.00 | $159.00 | 140,288 | |
| $159.50 | -3.00 | -1.8% | $164.50 | $165.50 | $158.00 | 254,097 | |
| $162.50 | -4.00 | -2.4% | $168.00 | $170.00 | $160.50 | 333,964 | |
| $166.50 | -4.50 | -2.6% | $171.00 | $171.00 | $166.00 | 158,336 | |
| $171.00 | -2.50 | -1.4% | $175.50 | $179.00 | $166.50 | 470,808 | |
| $173.50 | +9.50 | +5.8% | $164.50 | $177.50 | $164.50 | 858,778 | |
| $164.00 | +3.50 | +2.2% | $161.00 | $168.00 | $160.50 | 473,893 | |
| $160.50 | +13.00 | +8.8% | $150.00 | $160.50 | $147.50 | 576,977 | |
| $147.50 | -2.00 | -1.3% | $148.00 | $149.50 | $145.50 | 241,970 | |
| $149.50 | +1.00 | +0.7% | $148.00 | $150.00 | $146.50 | 175,829 | |
| $148.50 | 0.00 | 0.0% | $150.00 | $150.00 | $148.00 | 63,230 | |
| $148.50 | -1.50 | -1.0% | $150.00 | $151.00 | $146.00 | 125,558 | |
| $150.00 | -3.00 | -2.0% | $152.00 | $152.00 | $147.50 | 190,649 | |
| $153.00 | -1.00 | -0.6% | $155.00 | $158.50 | $151.00 | 311,296 | |
| $154.00 | -1.50 | -1.0% | $156.00 | $157.00 | $153.50 | 172,351 | |
| $155.50 | -2.00 | -1.3% | $157.00 | $158.00 | $153.50 | 160,737 | |
| $157.50 | +3.50 | +2.3% | $155.50 | $160.50 | $155.50 | 271,676 | |
| $154.00 | -1.00 | -0.6% | $155.00 | $157.50 | $150.00 | 263,790 | |
| $155.00 | +1.50 | +1.0% | $153.50 | $163.00 | $152.00 | 521,423 | |
| $153.50 | -2.00 | -1.3% | $153.00 | $155.50 | $151.00 | 133,958 | |
| $155.50 | +6.00 | +4.0% | $150.50 | $155.50 | $148.50 | 224,700 | |
| $149.50 | 0.00 | 0.0% | $149.00 | $151.00 | $148.50 | 89,063 | |
| $149.50 | -2.50 | -1.6% | $151.50 | $152.50 | $148.50 | 216,278 | |
| $152.00 | -0.50 | -0.3% | $151.50 | $153.00 | $150.50 | 152,164 | |
| $152.50 | +2.00 | +1.3% | $151.00 | $153.00 | $149.00 | 171,909 | |
| $150.50 | -4.00 | -2.6% | $153.00 | $155.00 | $147.00 | 252,431 | |
| $154.50 | -3.50 | -2.2% | $158.00 | $159.50 | $153.00 | 251,553 | |
| $158.00 | -4.50 | -2.8% | $163.50 | $163.50 | $156.00 | 170,418 | |
| $162.50 | +7.50 | +4.8% | $154.50 | $165.00 | $154.50 | 428,923 | |
| $155.00 | -0.50 | -0.3% | $153.00 | $155.00 | $150.00 | 173,045 | |
| $155.50 | +2.00 | +1.3% | $153.50 | $155.50 | $150.50 | 244,865 | |
| $153.50 | +2.50 | +1.7% | $151.00 | $156.50 | $149.50 | 242,497 | |
| $151.00 | -5.00 | -3.2% | $155.00 | $157.50 | $150.00 | 315,110 | |
| $156.00 | -1.50 | -1.0% | $157.50 | $161.50 | $154.50 | 418,282 | |
| $157.50 | +11.50 | +7.9% | $145.00 | $164.00 | $145.00 | 577,290 | |
| $146.00 | +2.00 | +1.4% | $145.00 | $147.00 | $143.00 | 160,691 | |
| $144.00 | +3.00 | +2.1% | $141.50 | $146.00 | $141.00 | 269,004 | |
| $141.00 | -5.00 | -3.4% | $144.50 | $148.50 | $139.00 | 272,428 | |
| $146.00 | -3.00 | -2.0% | $149.00 | $149.00 | $143.00 | 219,936 | |
| $149.00 | +4.00 | +2.8% | $145.00 | $150.50 | $144.00 | 201,302 | |
| $145.00 | +0.50 | +0.3% | $144.50 | $154.00 | $142.50 | 337,977 | |
| $144.50 | +3.00 | +2.1% | $140.00 | $147.00 | $138.00 | 178,343 | |
| $141.50 | +9.50 | +7.2% | $132.00 | $144.00 | $132.00 | 359,334 | |
| $132.00 | -1.50 | -1.1% | $132.00 | $139.50 | $129.50 | 368,102 | |
| $133.50 | -9.00 | -6.3% | $144.00 | $144.00 | $120.00 | 1,110,515 | |
| $142.50 | -6.50 | -4.4% | $147.50 | $149.00 | $140.00 | 470,062 | |
| $149.00 | -1.00 | -0.7% | $148.50 | $150.50 | $144.50 | 249,993 | |
| $150.00 | -1.50 | -1.0% | $152.00 | $153.00 | $148.50 | 283,553 | |
| $151.50 | -4.00 | -2.6% | $155.00 | $158.00 | $150.50 | 253,232 | |
| $155.50 | -2.50 | -1.6% | $159.00 | $161.00 | $154.00 | 229,244 | |
| $158.00 | +5.50 | +3.6% | $151.00 | $160.50 | $148.50 | 583,265 | |
| $152.50 | -3.00 | -1.9% | $160.00 | $160.00 | $147.50 | 293,091 |
- Ticker
- TPEx:7887
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Pentapro Materials, Inc.