Polylite Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.800	20.100	19.800	19.850	18.862	43,000
2022-08-08	19.950	20.600	19.800	19.800	18.815	319,000
2022-08-05	19.300	20.250	19.200	19.900	18.910	154,000
2022-08-04	18.950	19.250	18.950	19.200	18.245	55,000
2022-08-03	19.200	19.250	19.150	19.150	18.197	45,000
2022-08-02	19.600	19.600	19.500	19.500	18.055	76,000
2022-08-01	19.300	19.550	19.300	19.550	18.101	46,000
2022-07-29	19.400	19.400	19.150	19.250	17.823	133,000
2022-07-28	19.000	19.500	19.000	19.250	17.823	90,000
2022-07-27	19.000	19.100	18.950	19.100	17.684	33,000
2022-07-26	18.850	19.050	18.850	18.900	17.499	37,000
2022-07-25	18.850	18.850	18.700	18.850	17.453	107,000
2022-07-22	18.850	18.900	18.750	18.750	17.360	43,000
2022-07-21	18.750	18.850	18.750	18.850	17.453	23,000
2022-07-20	18.900	18.900	18.700	18.700	17.314	72,000
2022-07-19	18.900	18.900	18.650	18.650	17.268	98,000
2022-07-18	18.950	19.000	18.700	19.000	17.592	71,000
2022-07-15	18.800	19.100	18.800	18.950	17.545	38,000
2022-07-14	18.750	18.900	18.750	18.750	17.360	61,000
2022-07-13	18.700	19.000	18.650	19.000	17.592	103,000
2022-07-12	18.650	18.700	18.600	18.700	17.314	45,000
2022-07-11	18.700	18.700	18.650	18.650	17.268	24,000
2022-07-08	18.750	18.750	18.650	18.650	17.268	5,000
2022-07-07	18.500	18.700	18.500	18.700	17.314	20,000
2022-07-06	18.700	18.700	18.450	18.450	17.082	9,000
2022-07-05	18.700	18.700	18.500	18.700	17.314	31,000
2022-07-04	18.400	18.600	18.400	18.600	17.221	36,000
2022-07-01	18.600	18.650	18.450	18.500	17.129	37,000
2022-06-30	18.400	18.700	18.400	18.450	17.082	14,000
2022-06-29	18.600	18.600	18.600	18.600	17.221	2,000
2022-06-28	18.850	18.850	18.550	18.550	17.175	53,000
2022-06-27	18.800	18.800	18.650	18.650	17.268	109,000
2022-06-24	18.650	18.800	18.650	18.700	17.314	25,000
2022-06-23	18.600	18.600	18.550	18.600	17.221	20,000
2022-06-22	19.000	19.050	18.550	18.550	17.175	104,000
2022-06-21	18.850	19.000	18.850	18.900	17.499	46,000
2022-06-20	18.550	18.950	18.550	18.600	17.221	70,000
2022-06-17	19.000	19.000	18.550	18.550	17.175	164,000
2022-06-16	19.000	19.150	18.800	19.000	17.592	141,000
2022-06-15	19.350	19.450	18.950	19.000	17.592	228,000
2022-06-14	19.400	19.700	19.350	19.350	17.916	51,000
2022-06-13	19.900	19.900	19.550	19.700	18.240	45,000
2022-06-10	19.600	20.300	19.600	19.900	18.425	150,000
2022-06-09	19.600	19.750	19.600	19.700	18.240	28,000
2022-06-08	19.650	19.800	19.600	19.700	18.240	75,000
2022-06-07	19.600	19.700	19.550	19.700	18.240	25,000
2022-06-06	19.600	19.750	19.400	19.700	18.240	34,000
2022-06-02	19.750	19.750	19.550	19.600	18.147	73,000
2022-06-01	19.150	19.700	19.150	19.500	18.055	84,000
2022-05-31	19.200	19.400	19.100	19.250	17.823	63,000
2022-05-30	19.300	19.300	19.150	19.200	17.777	17,000
2022-05-27	19.300	19.300	19.150	19.200	17.777	15,000
2022-05-26	19.100	19.200	19.100	19.200	17.777	29,000
2022-05-25	19.650	19.650	19.050	19.100	17.684	18,000
2022-05-24	18.950	19.250	18.950	19.150	17.731	35,000
2022-05-23	19.000	19.200	19.000	19.050	17.638	27,000
2022-05-20	19.100	19.150	19.050	19.050	17.638	27,000
2022-05-19	19.100	19.350	18.950	19.000	17.592	25,000
2022-05-18	19.050	19.300	18.950	19.050	17.638	97,000
2022-05-17	18.950	19.050	18.950	19.050	17.638	14,000

← NewerPage 18 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.