Polylite Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	20.200	20.200	19.950	20.200	19.711	18,000
2023-11-01	19.950	20.100	19.850	20.050	19.565	15,000
2023-10-31	19.950	20.100	19.950	19.950	19.467	24,000
2023-10-30	20.150	20.150	19.900	20.000	19.516	11,000
2023-10-27	19.900	20.000	19.800	19.900	19.418	38,000
2023-10-26	19.600	20.000	19.500	19.500	19.028	21,000
2023-10-25	20.050	20.250	19.550	19.850	19.369	43,000
2023-10-24	19.400	19.850	19.350	19.850	19.369	8,000
2023-10-23	19.550	19.900	19.500	19.900	19.418	3,000
2023-10-20	19.400	19.900	19.400	19.900	19.418	3,000
2023-10-19	19.650	19.850	19.550	19.750	19.272	17,000
2023-10-18	19.750	20.100	19.050	20.050	19.565	18,000
2023-10-17	20.500	20.500	19.850	20.050	19.565	24,000
2023-10-16	20.000	20.000	20.000	20.000	19.516	0
2023-10-13	20.050	20.050	19.800	20.000	19.516	4,000
2023-10-12	19.800	20.100	19.750	20.100	19.613	13,000
2023-10-11	20.000	20.100	19.800	20.100	19.613	10,000
2023-10-06	20.050	20.100	19.900	20.100	19.613	18,000
2023-10-05	19.950	20.100	19.600	20.050	19.565	61,000
2023-10-04	19.600	19.600	19.600	19.600	19.125	2,000
2023-10-03	19.900	19.900	19.750	19.750	19.272	5,000
2023-10-02	19.700	19.850	19.550	19.800	19.321	44,000
2023-09-28	19.650	19.650	19.600	19.650	19.174	7,000
2023-09-27	19.650	19.700	19.050	19.500	19.028	43,000
2023-09-26	19.450	19.650	19.300	19.500	19.028	63,000
2023-09-25	19.600	19.650	19.400	19.650	19.174	49,000
2023-09-22	19.650	19.700	19.350	19.600	19.125	17,000
2023-09-21	19.700	19.700	19.350	19.550	19.077	5,000
2023-09-20	19.650	19.650	19.350	19.550	19.077	20,000
2023-09-19	19.700	19.700	19.700	19.700	19.223	2,000
2023-09-18	19.500	19.700	19.500	19.700	19.223	6,000
2023-09-15	19.550	19.700	19.450	19.650	19.174	27,000
2023-09-14	19.500	19.700	19.500	19.600	19.125	14,000
2023-09-13	19.750	19.750	19.600	19.600	19.125	13,000
2023-09-12	19.750	19.750	19.600	19.600	19.125	7,000
2023-09-11	19.700	19.750	19.500	19.750	19.272	8,000
2023-09-08	19.550	19.750	19.550	19.600	19.125	32,000
2023-09-07	19.550	19.650	19.400	19.450	18.979	34,000
2023-09-06	19.700	19.700	19.550	19.550	19.077	3,000
2023-09-05	19.600	19.650	19.600	19.650	19.174	3,000
2023-09-04	19.750	19.750	19.450	19.650	19.174	15,000
2023-09-01	19.400	19.950	19.400	19.500	19.028	12,000
2023-08-31	19.300	19.400	19.300	19.300	18.833	4,000
2023-08-30	19.300	19.300	19.050	19.300	18.833	4,000
2023-08-29	19.200	19.200	19.000	19.200	18.735	4,000
2023-08-28	19.000	19.200	19.000	19.050	18.589	15,000
2023-08-25	19.200	19.200	19.000	19.050	18.589	13,000
2023-08-24	19.200	19.300	19.000	19.150	18.686	24,000
2023-08-23	19.000	19.200	19.000	19.050	18.589	18,000
2023-08-22	19.300	19.300	18.950	19.050	18.589	21,000
2023-08-21	19.200	19.450	19.200	19.250	18.784	48,000
2023-08-18	19.000	19.200	18.950	19.200	18.735	32,000
2023-08-17	19.300	19.300	19.250	19.250	18.784	2,000
2023-08-16	19.050	19.200	18.950	19.050	18.589	25,000
2023-08-15	19.350	19.350	18.800	19.200	18.735	14,000
2023-08-14	19.150	19.300	19.050	19.050	18.589	5,000
2023-08-11	19.000	19.450	18.950	19.150	18.686	22,000
2023-08-10	19.500	19.500	19.050	19.200	18.735	11,000
2023-08-09	19.400	19.400	19.200	19.300	18.833	15,000
2023-08-08	19.500	19.500	19.100	19.200	18.735	14,000

← NewerPage 13 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.