Polylite Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	21.500	21.700	21.450	21.700	20.620	7,000
2023-02-07	21.500	21.650	21.400	21.400	20.335	21,000
2023-02-06	21.350	21.650	21.350	21.550	20.478	31,000
2023-02-03	21.400	21.400	21.200	21.350	20.288	15,000
2023-02-02	21.050	21.150	21.000	21.150	20.098	26,000
2023-02-01	21.200	21.350	21.100	21.200	20.145	57,000
2023-01-31	21.050	21.300	21.050	21.300	20.240	4,000
2023-01-30	21.050	21.500	21.000	21.300	20.240	57,000
2023-01-17	21.150	21.150	20.300	21.000	19.955	610,000
2023-01-16	22.400	22.800	21.000	21.450	20.383	275,000
2023-01-13	22.750	22.750	22.350	22.350	21.238	120,000
2023-01-12	22.900	23.000	22.600	22.750	21.618	164,000
2023-01-11	22.650	22.900	22.550	22.900	21.761	85,000
2023-01-10	22.700	22.900	22.650	22.800	21.666	6,000
2023-01-09	22.800	22.950	22.650	22.850	21.713	57,000
2023-01-06	22.700	22.900	22.700	22.750	21.618	7,000
2023-01-05	22.950	22.950	22.750	22.850	21.713	26,000
2023-01-04	22.900	23.000	22.550	22.950	21.808	93,000
2023-01-03	22.700	22.950	22.700	22.950	21.808	9,000
2022-12-30	22.950	22.950	22.700	22.800	21.666	35,000
2022-12-29	22.900	22.950	22.700	22.950	21.808	21,000
2022-12-28	23.000	23.250	22.950	22.950	21.808	7,000
2022-12-27	22.800	23.300	22.750	22.900	21.761	90,000
2022-12-26	22.800	23.100	22.800	23.000	21.856	31,000
2022-12-23	22.900	23.000	22.800	22.900	21.761	31,000
2022-12-22	23.000	23.000	22.750	22.900	21.761	30,000
2022-12-21	23.000	23.200	22.800	22.950	21.808	24,000
2022-12-20	22.800	22.900	22.500	22.500	21.381	104,000
2022-12-19	23.200	23.350	22.750	22.850	21.713	35,000
2022-12-16	22.950	22.950	22.900	22.900	21.761	6,000
2022-12-15	23.000	23.100	22.750	22.850	21.713	76,000
2022-12-14	23.400	23.400	22.700	23.350	22.188	85,000
2022-12-13	22.900	23.450	22.900	23.450	22.283	42,000
2022-12-12	22.600	23.000	22.600	22.700	21.571	57,000
2022-12-09	23.300	23.450	22.700	22.700	21.571	132,000
2022-12-08	23.600	23.600	23.100	23.300	22.141	36,000
2022-12-07	23.000	23.600	22.750	23.600	22.426	128,000
2022-12-06	22.750	23.300	22.700	23.100	21.951	78,000
2022-12-05	22.800	22.950	22.700	22.850	21.713	41,000
2022-12-02	23.000	23.100	22.800	22.800	21.666	67,000
2022-12-01	23.300	23.300	22.850	23.050	21.903	60,000
2022-11-30	23.150	23.300	23.000	23.150	21.998	113,000
2022-11-29	23.050	23.500	23.000	23.200	22.046	74,000
2022-11-28	22.800	23.450	22.800	23.300	22.141	62,000
2022-11-25	22.800	22.850	22.200	22.750	21.618	172,000
2022-11-24	23.150	23.300	22.750	22.900	21.761	101,000
2022-11-23	23.400	23.400	23.000	23.000	21.856	136,000
2022-11-22	23.200	23.300	22.900	23.300	22.141	110,000
2022-11-21	23.100	23.300	23.100	23.200	22.046	38,000
2022-11-18	23.500	23.600	23.300	23.300	22.141	67,000
2022-11-17	23.150	23.400	23.000	23.400	22.236	97,000
2022-11-16	23.600	23.600	23.050	23.200	22.046	58,000
2022-11-15	23.500	23.700	23.350	23.500	22.331	45,000
2022-11-14	23.700	23.750	23.300	23.600	22.426	143,000
2022-11-11	23.450	23.600	22.800	23.600	22.426	211,000
2022-11-10	22.600	23.100	22.200	23.100	21.951	191,000
2022-11-09	22.750	22.950	22.100	22.700	21.571	231,000
2022-11-08	23.300	23.600	22.700	22.700	21.571	185,000
2022-11-07	23.700	23.700	23.000	23.300	22.141	142,000
2022-11-04	23.300	23.500	22.950	23.500	22.331	165,000

← NewerPage 16 of 21 · 1,221 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.