Polylite Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	20.050	20.050	19.900	19.900	19.418	50,000
2024-01-25	20.000	20.150	20.000	20.050	19.565	15,000
2024-01-24	20.150	20.150	19.900	19.900	19.418	89,000
2024-01-23	20.200	20.250	20.150	20.150	19.662	18,000
2024-01-22	20.150	20.200	20.100	20.200	19.711	23,000
2024-01-19	20.200	20.200	20.150	20.150	19.662	12,000
2024-01-18	20.400	20.450	20.200	20.200	19.711	19,000
2024-01-17	20.500	20.500	20.400	20.400	19.906	5,000
2024-01-16	20.450	20.450	20.400	20.400	19.906	2,000
2024-01-15	20.400	20.500	20.300	20.500	20.004	6,000
2024-01-12	20.350	20.450	20.350	20.400	19.906	5,000
2024-01-11	20.250	20.500	20.250	20.400	19.906	4,000
2024-01-10	20.250	20.450	20.250	20.400	19.906	8,000
2024-01-09	20.650	20.650	20.250	20.250	19.760	37,000
2024-01-08	20.750	20.750	20.600	20.650	20.150	28,000
2024-01-05	21.050	21.050	20.750	20.750	20.248	12,000
2024-01-04	20.900	20.900	20.750	20.750	20.248	19,000
2024-01-03	20.800	20.900	20.800	20.900	20.394	7,000
2024-01-02	20.800	20.900	20.800	20.800	20.296	8,000
2023-12-29	20.700	20.850	20.650	20.800	20.296	27,000
2023-12-28	20.550	20.700	19.600	20.650	20.150	428,000
2023-12-27	20.900	20.900	20.450	20.450	19.955	62,000
2023-12-26	21.100	21.100	20.700	20.800	20.296	14,000
2023-12-25	20.850	20.850	20.800	20.800	20.296	11,000
2023-12-22	20.850	20.900	20.800	20.900	20.394	12,000
2023-12-21	20.800	21.400	20.800	21.000	20.492	29,000
2023-12-20	20.700	20.800	20.400	20.700	20.199	101,000
2023-12-19	20.850	21.000	20.700	20.700	20.199	29,000
2023-12-18	21.250	21.250	20.750	21.000	20.492	25,000
2023-12-15	21.100	21.200	20.950	21.050	20.540	51,000
2023-12-14	21.000	21.000	20.600	21.000	20.492	75,000
2023-12-13	20.650	20.900	20.600	20.800	20.296	123,000
2023-12-12	20.650	20.750	20.400	20.600	20.101	27,000
2023-12-11	20.800	20.800	20.400	20.650	20.150	93,000
2023-12-08	20.200	20.800	19.900	20.800	20.296	181,000
2023-12-07	20.300	20.400	20.000	20.200	19.711	39,000
2023-12-06	20.350	20.400	20.300	20.300	19.809	7,000
2023-12-05	20.400	20.400	20.250	20.350	19.857	11,000
2023-12-04	20.200	20.450	20.100	20.450	19.955	28,000
2023-12-01	20.100	20.250	20.100	20.200	19.711	40,000
2023-11-30	20.150	20.250	20.150	20.150	19.662	28,000
2023-11-29	20.100	20.100	20.100	20.100	19.613	2,000
2023-11-28	20.150	20.150	20.150	20.150	19.662	2,000
2023-11-27	20.100	20.200	20.100	20.200	19.711	7,000
2023-11-24	20.100	20.100	19.950	20.100	19.613	6,000
2023-11-23	20.000	20.050	19.900	20.000	19.516	15,000
2023-11-22	19.900	20.000	19.850	19.950	19.467	40,000
2023-11-21	19.900	20.100	19.900	19.900	19.418	23,000
2023-11-20	20.000	20.050	19.950	20.000	19.516	9,000
2023-11-17	19.950	20.150	19.950	20.100	19.613	15,000
2023-11-16	19.950	20.100	19.900	19.900	19.418	36,000
2023-11-15	20.000	20.100	19.900	20.100	19.613	31,000
2023-11-14	20.250	20.250	20.100	20.100	19.613	5,000
2023-11-13	20.050	20.050	19.900	20.050	19.565	13,000
2023-11-10	20.100	20.100	20.050	20.050	19.565	3,000
2023-11-09	19.850	20.000	19.800	20.000	19.516	12,000
2023-11-08	20.000	20.000	19.850	19.850	19.369	12,000
2023-11-07	19.950	20.100	19.850	20.000	19.516	28,000
2023-11-06	20.100	20.150	20.000	20.150	19.662	16,000
2023-11-03	20.200	20.200	20.000	20.150	19.662	15,000

← NewerPage 12 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.