Polylite Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	20.350	20.400	20.150	20.400	19.906	33,000
2024-05-03	20.300	20.350	20.100	20.350	19.857	37,000
2024-05-02	20.050	20.200	20.000	20.150	19.662	9,000
2024-04-30	20.100	20.100	20.000	20.050	19.565	31,000
2024-04-29	20.700	20.700	20.000	20.050	19.565	56,000
2024-04-26	20.100	20.150	20.000	20.150	19.662	47,000
2024-04-25	20.150	20.150	20.150	20.150	19.662	6,000
2024-04-24	20.300	20.300	20.150	20.200	19.711	3,000
2024-04-23	20.300	20.300	20.150	20.150	19.662	11,000
2024-04-22	20.800	20.800	20.000	20.100	19.613	76,000
2024-04-19	20.250	20.350	20.000	20.100	19.613	61,000
2024-04-18	20.350	20.350	20.300	20.300	19.809	7,000
2024-04-17	19.950	20.850	19.950	20.350	19.857	28,000
2024-04-16	20.500	20.500	19.950	19.950	19.467	139,000
2024-04-15	20.500	20.900	20.150	20.900	20.394	86,000
2024-04-12	20.500	20.500	20.200	20.500	20.004	31,000
2024-04-11	20.350	20.500	20.000	20.500	20.004	98,000
2024-04-10	20.400	20.450	20.200	20.450	19.955	22,000
2024-04-09	20.350	20.450	20.300	20.400	19.906	8,000
2024-04-08	20.550	20.550	20.100	20.550	20.052	31,000
2024-04-03	20.550	20.550	20.400	20.550	20.052	30,000
2024-04-02	20.350	20.500	20.000	20.500	20.004	67,000
2024-04-01	20.200	20.500	19.800	20.500	20.004	87,000
2024-03-29	20.500	20.500	20.100	20.100	19.613	15,000
2024-03-28	19.600	20.500	19.600	20.350	19.857	60,000
2024-03-27	19.700	19.700	19.600	19.650	19.174	11,000
2024-03-26	19.450	19.450	19.450	19.450	18.979	0
2024-03-25	19.450	19.450	19.450	19.450	18.979	0
2024-03-22	19.500	19.550	19.450	19.450	18.979	22,000
2024-03-21	19.500	19.700	19.450	19.450	18.979	21,000
2024-03-20	19.450	19.450	19.450	19.450	18.979	0
2024-03-19	19.600	19.800	19.350	19.450	18.979	55,000
2024-03-18	19.700	19.700	19.700	19.700	19.223	0
2024-03-15	19.750	19.750	19.650	19.700	19.223	11,000
2024-03-14	19.800	19.800	19.700	19.800	19.321	11,000
2024-03-13	19.950	19.950	19.800	19.800	19.321	22,000
2024-03-12	19.950	19.950	19.850	19.900	19.418	19,000
2024-03-11	19.550	19.800	19.550	19.750	19.272	28,000
2024-03-08	19.700	19.700	19.450	19.450	18.979	57,000
2024-03-07	19.800	19.900	19.700	19.700	19.223	57,000
2024-03-06	19.950	19.950	19.800	19.800	19.321	37,000
2024-03-05	19.950	19.950	19.850	19.900	19.418	29,000
2024-03-04	19.900	20.000	19.900	20.000	19.516	22,000
2024-03-01	19.950	20.000	19.850	19.900	19.418	51,000
2024-02-29	19.950	20.000	19.950	19.950	19.467	15,000
2024-02-27	20.100	20.100	19.900	19.950	19.467	30,000
2024-02-26	20.100	20.100	19.950	20.050	19.565	34,000
2024-02-23	20.300	20.300	20.100	20.150	19.662	22,000
2024-02-22	20.150	20.150	20.100	20.100	19.613	15,000
2024-02-21	20.050	20.150	20.050	20.100	19.613	11,000
2024-02-20	20.100	20.150	20.000	20.000	19.516	32,000
2024-02-19	20.100	20.200	20.100	20.100	19.613	42,000
2024-02-16	20.100	20.250	20.000	20.000	19.516	40,000
2024-02-15	20.050	20.100	20.050	20.100	19.613	5,000
2024-02-05	19.950	20.050	19.900	20.050	19.565	10,000
2024-02-02	20.050	20.050	19.950	19.950	19.467	15,000
2024-02-01	20.000	20.000	19.950	19.950	19.467	2,000
2024-01-31	19.900	19.900	19.800	19.850	19.369	36,000
2024-01-30	19.900	19.950	19.900	19.950	19.467	2,000
2024-01-29	20.000	20.000	19.850	19.900	19.418	30,000

← NewerPage 11 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.