Polylite Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	22.600	22.600	22.300	22.500	21.381	22,000
2023-05-09	22.400	22.550	22.250	22.500	21.381	44,000
2023-05-08	22.500	22.600	22.500	22.550	21.428	27,000
2023-05-05	22.600	22.600	22.250	22.450	21.333	53,000
2023-05-04	22.400	22.600	22.200	22.450	21.333	43,000
2023-05-03	22.400	22.500	22.400	22.400	21.285	32,000
2023-05-02	22.250	22.400	22.250	22.400	21.285	21,000
2023-04-28	22.200	22.350	22.150	22.200	21.095	33,000
2023-04-27	22.250	22.300	22.050	22.300	21.190	22,000
2023-04-26	22.000	22.200	21.900	22.200	21.095	19,000
2023-04-25	22.150	22.400	21.900	22.300	21.190	35,000
2023-04-24	22.400	22.400	22.150	22.200	21.095	4,000
2023-04-21	22.150	22.500	21.750	21.750	20.668	97,000
2023-04-20	22.050	22.550	22.050	22.150	21.048	8,000
2023-04-19	22.200	22.300	21.950	22.300	21.190	71,000
2023-04-18	22.200	22.350	22.100	22.200	21.095	28,000
2023-04-17	22.350	22.400	22.150	22.250	21.143	80,000
2023-04-14	22.550	22.550	22.200	22.300	21.190	14,000
2023-04-13	22.100	22.750	22.100	22.300	21.190	19,000
2023-04-12	22.700	22.700	22.250	22.550	21.428	43,000
2023-04-11	22.300	22.650	22.200	22.650	21.523	16,000
2023-04-10	22.250	22.450	22.250	22.450	21.333	3,000
2023-04-07	22.200	22.450	22.200	22.450	21.333	21,000
2023-04-06	22.250	22.400	22.150	22.200	21.095	68,000
2023-03-31	22.450	22.700	22.350	22.550	21.428	33,000
2023-03-30	22.650	22.650	21.550	22.400	21.285	68,000
2023-03-29	22.800	22.800	22.650	22.650	21.523	15,000
2023-03-28	23.000	23.000	22.700	22.800	21.666	67,000
2023-03-27	22.950	23.050	22.700	22.900	21.761	53,000
2023-03-24	23.000	23.150	22.900	22.950	21.808	52,000
2023-03-23	22.500	23.250	22.500	22.950	21.808	91,000
2023-03-22	22.350	22.850	22.250	22.450	21.333	144,000
2023-03-21	22.300	22.550	22.200	22.500	21.381	72,000
2023-03-20	22.350	22.400	22.200	22.400	21.285	44,000
2023-03-17	22.500	22.550	22.200	22.400	21.285	24,000
2023-03-16	22.600	22.600	22.150	22.250	21.143	144,000
2023-03-15	22.500	22.850	22.350	22.550	21.428	97,000
2023-03-14	22.400	22.600	22.400	22.500	21.381	11,000
2023-03-13	22.400	22.500	22.300	22.400	21.285	33,000
2023-03-10	22.650	22.650	22.300	22.450	21.333	19,000
2023-03-09	22.700	22.700	22.300	22.650	21.523	38,000
2023-03-08	22.300	22.500	22.300	22.300	21.190	16,000
2023-03-07	22.700	22.700	22.300	22.300	21.190	25,000
2023-03-06	22.500	22.500	22.250	22.450	21.333	42,000
2023-03-03	22.550	22.550	22.300	22.500	21.381	16,000
2023-03-02	22.500	22.500	22.250	22.300	21.190	58,000
2023-03-01	22.500	22.550	22.300	22.300	21.190	26,000
2023-02-24	22.650	22.650	22.200	22.500	21.381	70,000
2023-02-23	22.200	22.550	22.000	22.500	21.381	33,000
2023-02-22	22.300	22.300	21.800	21.900	20.810	39,000
2023-02-21	22.050	22.550	22.050	22.300	21.190	6,000
2023-02-20	22.350	22.400	22.200	22.300	21.190	30,000
2023-02-17	22.050	22.400	22.000	22.400	21.285	78,000
2023-02-16	21.700	22.050	21.650	22.050	20.953	100,000
2023-02-15	21.950	21.950	21.600	21.650	20.573	45,000
2023-02-14	22.000	22.000	21.650	21.950	20.858	20,000
2023-02-13	21.600	21.850	21.600	21.850	20.763	15,000
2023-02-10	21.550	21.800	21.500	21.800	20.715	43,000
2023-02-09	21.650	21.650	21.550	21.600	20.525	22,000
2023-02-08	21.500	21.700	21.450	21.700	20.620	7,000

← NewerPage 15 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.