Polylite Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	19.300	19.350	19.100	19.350	18.882	22,000
2023-08-04	19.000	19.350	19.000	19.100	18.638	53,000
2023-08-02	19.900	19.900	19.350	19.600	18.625	99,000
2023-08-01	19.950	20.100	19.900	19.900	18.910	10,000
2023-07-31	19.900	19.950	19.800	19.950	18.957	12,000
2023-07-28	19.700	20.100	19.600	19.800	18.815	72,000
2023-07-27	20.000	20.000	19.550	19.800	18.815	46,000
2023-07-26	19.850	20.050	19.550	19.750	18.767	60,000
2023-07-25	20.000	20.000	19.500	20.000	19.005	7,000
2023-07-24	19.900	19.950	19.500	19.750	18.767	51,000
2023-07-21	20.200	20.200	20.000	20.100	19.100	3,000
2023-07-20	19.500	20.150	19.500	19.950	18.957	34,000
2023-07-19	20.150	20.200	20.050	20.050	19.052	7,000
2023-07-18	19.950	20.250	19.850	20.250	19.242	10,000
2023-07-17	20.300	20.550	19.850	20.200	19.195	50,000
2023-07-14	20.050	20.400	20.050	20.400	19.385	22,000
2023-07-13	20.350	20.350	20.000	20.100	19.100	64,000
2023-07-12	20.650	20.900	20.300	20.350	19.337	49,000
2023-07-11	21.000	21.100	21.000	21.000	19.955	18,000
2023-07-10	21.150	21.350	20.900	21.000	19.955	47,000
2023-07-07	21.200	21.200	20.850	21.100	20.050	35,000
2023-07-06	21.000	21.100	20.850	20.850	19.813	15,000
2023-07-05	20.950	21.200	20.300	20.900	19.860	102,000
2023-07-04	20.850	20.950	20.800	20.950	19.908	9,000
2023-07-03	21.000	21.000	20.800	20.950	19.908	23,000
2023-06-30	21.000	21.250	21.000	21.000	19.955	14,000
2023-06-29	21.000	21.050	20.800	21.000	19.955	51,000
2023-06-28	20.700	21.100	20.700	21.050	20.003	6,000
2023-06-27	20.950	20.950	20.750	20.750	19.718	3,000
2023-06-26	20.750	20.850	20.650	20.850	19.813	6,000
2023-06-21	21.050	21.150	20.700	20.750	19.718	53,000
2023-06-20	21.100	21.100	21.000	21.050	20.003	27,000
2023-06-19	21.150	21.350	21.100	21.200	20.145	41,000
2023-06-16	21.000	21.000	20.900	21.000	19.955	12,000
2023-06-15	21.000	21.100	20.850	21.100	20.050	9,000
2023-06-14	20.900	20.900	20.800	20.850	19.813	8,000
2023-06-13	20.650	21.000	20.650	21.000	19.955	40,000
2023-06-12	21.000	21.050	20.800	20.850	19.813	27,000
2023-06-09	21.350	21.350	20.900	21.000	19.955	158,000
2023-06-08	21.850	21.850	21.000	21.300	20.240	166,000
2023-06-07	21.800	22.150	21.800	22.100	21.000	22,000
2023-06-06	22.000	22.100	21.300	21.300	20.240	25,000
2023-06-05	21.900	22.100	21.900	21.950	20.858	21,000
2023-06-02	21.950	22.050	21.650	21.900	20.810	32,000
2023-06-01	22.100	22.200	21.850	22.050	20.953	25,000
2023-05-31	22.200	22.250	21.800	22.000	20.905	53,000
2023-05-30	21.950	22.300	21.650	22.300	21.190	23,000
2023-05-29	22.500	22.500	22.300	22.400	21.285	19,000
2023-05-26	22.350	22.700	22.350	22.550	21.428	45,000
2023-05-25	22.400	22.550	22.400	22.450	21.333	27,000
2023-05-24	22.550	22.550	22.350	22.500	21.381	8,000
2023-05-23	22.400	22.550	22.250	22.500	21.381	34,000
2023-05-22	22.300	22.400	22.200	22.400	21.285	16,000
2023-05-19	22.200	22.350	22.100	22.350	21.238	30,000
2023-05-18	22.450	22.500	22.250	22.350	21.238	53,000
2023-05-17	22.450	22.500	22.350	22.500	21.381	59,000
2023-05-16	22.500	22.500	22.300	22.400	21.285	14,000
2023-05-15	22.350	22.600	22.300	22.500	21.381	42,000
2023-05-12	22.350	22.550	22.350	22.550	21.428	36,000
2023-05-11	22.600	22.650	22.400	22.450	21.333	28,000

← NewerPage 14 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.