Polylite Taiwan Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	20.200	20.350	20.150	20.300	20.300	86,000
2024-07-31	20.500	20.700	20.500	20.650	20.150	23,000
2024-07-30	20.350	20.500	20.050	20.500	20.004	119,000
2024-07-29	20.400	20.500	20.400	20.450	19.955	8,000
2024-07-26	20.400	20.600	20.300	20.600	20.101	40,000
2024-07-23	20.500	20.550	20.500	20.500	20.004	13,000
2024-07-22	20.700	20.700	20.350	20.450	19.955	121,000
2024-07-19	21.050	21.200	20.700	20.700	20.199	86,000
2024-07-18	21.250	21.250	21.000	21.250	20.736	87,000
2024-07-17	21.350	21.450	21.150	21.200	20.687	34,000
2024-07-16	20.950	21.150	20.900	21.150	20.638	48,000
2024-07-15	21.450	21.450	21.000	21.000	20.492	55,000
2024-07-12	20.950	21.450	20.750	21.450	20.931	179,000
2024-07-11	21.500	21.500	20.650	21.000	20.492	205,000
2024-07-10	21.300	21.500	21.250	21.500	20.979	86,000
2024-07-09	21.350	21.400	21.000	21.400	20.882	91,000
2024-07-08	21.350	21.450	21.350	21.350	20.833	55,000
2024-07-05	21.250	21.400	21.100	21.350	20.833	188,000
2024-07-04	20.850	21.250	20.850	21.250	20.736	133,000
2024-07-03	20.800	20.800	20.700	20.800	20.296	26,000
2024-07-02	20.900	20.900	20.750	20.800	20.296	42,000
2024-07-01	20.800	20.900	20.800	20.800	20.296	60,000
2024-06-28	21.100	21.100	20.700	20.800	20.296	164,000
2024-06-27	20.500	21.100	20.500	21.050	20.540	217,000
2024-06-26	20.450	20.600	20.450	20.500	20.004	38,000
2024-06-25	20.450	20.500	20.350	20.500	20.004	30,000
2024-06-24	20.500	20.550	20.400	20.500	20.004	49,000
2024-06-21	20.500	20.550	20.500	20.550	20.052	32,000
2024-06-20	20.400	20.500	20.400	20.500	20.004	23,000
2024-06-19	20.550	20.550	20.400	20.500	20.004	21,000
2024-06-18	20.300	20.600	20.200	20.600	20.101	87,000
2024-06-17	20.450	20.500	20.450	20.500	20.004	39,000
2024-06-14	20.400	20.500	20.350	20.500	20.004	70,000
2024-06-13	20.800	20.800	20.300	20.600	20.101	78,000
2024-06-12	20.300	20.450	20.300	20.450	19.955	32,000
2024-06-11	20.450	20.450	20.150	20.300	19.809	89,000
2024-06-07	20.300	20.450	20.300	20.450	19.955	9,000
2024-06-06	20.550	20.550	20.250	20.300	19.809	71,000
2024-06-05	20.550	20.550	20.450	20.550	20.052	14,000
2024-06-04	20.550	20.600	20.200	20.600	20.101	114,000
2024-06-03	20.500	20.500	20.450	20.500	20.004	29,000
2024-05-31	20.450	20.500	20.200	20.450	19.955	85,000
2024-05-30	20.550	20.550	20.250	20.450	19.955	50,000
2024-05-29	20.650	20.650	20.500	20.500	20.004	22,000
2024-05-28	20.450	20.600	20.400	20.600	20.101	23,000
2024-05-27	20.550	20.550	20.450	20.450	19.955	35,000
2024-05-24	20.500	20.600	20.500	20.550	20.052	17,000
2024-05-23	20.550	20.650	20.300	20.600	20.101	25,000
2024-05-22	20.500	20.600	20.500	20.600	20.101	17,000
2024-05-21	20.750	20.750	20.600	20.600	20.101	18,000
2024-05-20	20.450	20.700	20.400	20.550	20.052	96,000
2024-05-17	20.300	20.450	20.150	20.450	19.955	50,000
2024-05-16	20.400	20.450	20.300	20.450	19.955	12,000
2024-05-15	20.300	20.400	20.300	20.300	19.809	18,000
2024-05-14	20.250	20.300	20.150	20.300	19.809	33,000
2024-05-13	20.200	20.300	20.200	20.300	19.809	19,000
2024-05-10	20.050	20.200	19.950	20.200	19.711	40,000
2024-05-09	20.200	20.200	20.000	20.100	19.613	73,000
2024-05-08	20.250	20.300	20.000	20.300	19.809	56,000
2024-05-07	20.300	20.300	19.950	20.200	19.711	109,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-01	0.5000 TWD
2023-08-04	0.5000 TWD
2023-08-03	14.7960 TWD
2022-08-03	0.5000 TWD
2020-07-29	1.0000 TWD
2019-07-09	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.