Polylite Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.000	23.550	22.800	23.100	21.951	191,000
2022-11-02	22.550	23.100	22.550	23.000	21.856	258,000
2022-11-01	22.000	22.450	22.000	22.400	21.285	136,000
2022-10-31	21.850	22.000	21.850	22.000	20.905	48,000
2022-10-28	21.800	22.000	21.800	21.850	20.763	14,000
2022-10-27	22.000	22.100	21.850	22.000	20.905	41,000
2022-10-26	21.600	22.200	21.550	21.800	20.715	97,000
2022-10-25	21.550	21.800	21.550	21.750	20.668	31,000
2022-10-24	21.950	21.950	21.500	21.750	20.668	45,000
2022-10-21	22.400	22.400	21.500	21.700	20.620	19,000
2022-10-20	21.500	21.950	21.400	21.650	20.573	105,000
2022-10-19	21.950	21.950	21.450	21.950	20.858	67,000
2022-10-18	21.200	21.800	21.100	21.700	20.620	28,000
2022-10-17	21.800	21.800	20.900	20.950	19.908	147,000
2022-10-14	21.500	21.950	21.500	21.850	20.763	44,000
2022-10-13	21.700	21.950	21.350	21.500	20.430	116,000
2022-10-12	21.950	22.100	21.550	21.850	20.763	42,000
2022-10-11	21.800	22.500	21.800	21.950	20.858	30,000
2022-10-07	22.250	22.250	21.850	22.100	21.000	20,000
2022-10-06	21.800	22.300	21.800	22.150	21.048	113,000
2022-10-05	21.450	21.900	21.450	21.800	20.715	67,000
2022-10-04	21.200	21.750	21.200	21.600	20.525	42,000
2022-10-03	21.400	21.400	20.800	21.200	20.145	51,000
2022-09-30	21.200	21.200	21.100	21.100	20.050	11,000
2022-09-29	21.250	21.300	20.650	21.200	20.145	53,000
2022-09-28	21.000	21.500	20.600	20.800	19.765	103,000
2022-09-27	21.200	21.350	20.700	21.200	20.145	109,000
2022-09-26	22.250	22.250	21.250	21.550	20.478	121,000
2022-09-23	22.450	22.600	22.200	22.200	21.095	161,000
2022-09-22	22.450	22.750	22.200	22.450	21.333	144,000
2022-09-21	22.350	22.700	22.300	22.450	21.333	306,000
2022-09-20	22.150	22.500	22.050	22.350	21.238	70,000
2022-09-19	22.100	22.200	21.750	22.150	21.048	33,000
2022-09-16	22.000	22.500	21.850	22.100	21.000	129,000
2022-09-15	21.900	22.400	21.600	22.050	20.953	118,000
2022-09-14	21.050	22.400	21.050	21.900	20.810	72,000
2022-09-13	21.100	22.450	20.850	21.750	20.668	202,000
2022-09-12	20.100	21.100	20.100	21.100	20.050	108,000
2022-09-08	20.750	20.800	19.900	20.450	19.433	83,000
2022-09-07	21.200	21.250	20.000	20.200	19.195	326,000
2022-09-06	21.950	21.950	21.000	21.150	20.098	169,000
2022-09-05	22.950	22.950	21.100	21.750	20.668	280,000
2022-09-02	23.000	23.100	22.550	22.650	21.523	285,000
2022-09-01	22.300	23.350	22.150	22.750	21.618	821,000
2022-08-31	22.150	22.350	21.850	21.950	20.858	161,000
2022-08-30	20.950	22.250	20.850	22.150	21.048	375,000
2022-08-29	20.650	21.200	20.550	20.950	19.908	111,000
2022-08-26	22.150	22.150	21.150	21.500	20.430	217,000
2022-08-25	22.350	22.800	21.800	21.900	20.810	419,000
2022-08-24	21.800	23.000	21.800	22.250	21.143	1,003,000
2022-08-23	20.300	22.200	20.300	21.350	20.288	900,000
2022-08-22	20.250	20.400	20.250	20.250	19.242	19,000
2022-08-19	20.150	20.500	20.150	20.250	19.242	76,000
2022-08-18	19.900	20.150	19.850	20.150	19.147	104,000
2022-08-17	19.900	20.050	19.700	19.950	18.957	135,000
2022-08-16	20.350	20.500	19.950	20.350	19.337	106,000
2022-08-15	19.950	20.450	19.950	20.350	19.337	184,000
2022-08-12	20.000	20.050	19.900	19.950	18.957	99,000
2022-08-11	20.050	20.050	19.800	19.950	18.957	82,000
2022-08-10	19.950	20.000	19.900	19.950	18.957	30,000

← NewerPage 17 of 21 · 1,216 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.