Polylite Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	19.050	19.050	18.950	19.050	17.638	48,000
2022-05-13	18.900	19.300	18.900	19.050	17.638	83,000
2022-05-12	19.100	19.150	18.900	18.900	17.499	71,000
2022-05-11	18.950	19.100	18.950	19.050	17.638	43,000
2022-05-10	19.050	19.100	18.950	19.100	17.684	43,000
2022-05-09	19.100	19.100	18.950	19.100	17.684	77,000
2022-05-06	19.050	19.200	19.050	19.100	17.684	36,000
2022-05-05	19.200	19.250	19.150	19.250	17.823	62,000
2022-05-04	19.250	19.450	19.250	19.300	17.869	54,000
2022-05-03	19.200	19.250	19.100	19.250	17.823	36,000
2022-04-29	19.250	19.400	19.200	19.350	17.916	46,000
2022-04-28	19.500	19.550	19.300	19.350	17.916	31,000
2022-04-27	18.900	19.500	18.900	19.300	17.869	94,000
2022-04-26	19.150	19.400	19.100	19.250	17.823	88,000
2022-04-25	19.550	19.550	19.100	19.450	18.008	131,000
2022-04-22	19.650	19.650	19.450	19.550	18.101	39,000
2022-04-21	19.550	19.650	19.400	19.550	18.101	87,000
2022-04-20	19.600	19.800	19.350	19.350	17.916	151,000
2022-04-19	19.200	19.600	19.150	19.550	18.101	229,000
2022-04-18	19.250	19.250	18.900	19.200	17.777	53,000
2022-04-15	18.900	19.050	18.900	19.050	17.638	26,000
2022-04-14	19.050	19.050	18.950	19.000	17.592	18,000
2022-04-13	19.100	19.350	18.900	19.050	17.638	153,000
2022-04-12	18.700	19.200	18.700	19.200	17.777	196,000
2022-04-11	18.700	18.800	18.700	18.700	17.314	27,000
2022-04-08	18.800	18.950	18.650	18.850	17.453	46,000
2022-04-07	18.850	19.150	18.650	18.800	17.407	36,000
2022-04-06	19.250	19.250	19.000	19.100	17.684	21,000
2022-04-01	18.950	19.150	18.950	19.150	17.731	19,000
2022-03-31	19.250	19.250	19.000	19.150	17.731	38,000
2022-03-30	19.100	19.500	18.900	19.300	17.869	136,000
2022-03-29	19.200	19.200	19.100	19.200	17.777	24,000
2022-03-28	19.000	19.650	19.000	19.200	17.777	196,000
2022-03-25	19.000	19.000	18.950	18.950	17.545	8,000
2022-03-24	19.000	19.100	19.000	19.000	17.592	13,000
2022-03-23	18.900	19.150	18.800	19.050	17.638	26,000
2022-03-22	19.150	19.150	18.850	18.900	17.499	22,000
2022-03-21	18.900	19.200	18.900	19.000	17.592	32,000
2022-03-18	18.800	19.100	18.800	18.900	17.499	39,000
2022-03-17	18.750	18.950	18.750	18.950	17.545	19,000
2022-03-16	18.800	18.950	18.650	18.850	17.453	52,000
2022-03-15	18.750	18.850	18.750	18.800	17.407	18,000
2022-03-14	18.700	19.000	18.650	18.800	17.407	36,000
2022-03-11	18.750	18.900	18.750	18.900	17.499	11,000
2022-03-10	19.000	19.050	18.650	18.950	17.545	79,000
2022-03-09	19.000	19.000	18.900	19.000	17.592	25,000
2022-03-08	19.200	19.200	18.900	18.950	17.545	59,000
2022-03-07	19.000	19.300	18.700	19.150	17.731	73,000
2022-03-04	19.050	19.100	18.950	19.050	17.638	73,000
2022-03-03	18.950	19.650	18.950	19.150	17.731	300,000
2022-03-02	18.900	19.100	18.300	18.950	17.545	270,000
2022-03-01	18.050	18.900	18.050	18.900	17.499	358,000
2022-02-25	17.850	18.050	17.850	18.000	16.666	88,000
2022-02-24	17.900	17.900	17.800	17.800	16.481	58,000
2022-02-23	17.850	17.850	17.800	17.800	16.481	23,000
2022-02-22	17.950	17.950	17.850	17.850	16.527	20,000
2022-02-21	17.750	18.000	17.700	17.950	16.620	29,000
2022-02-18	17.950	17.950	17.850	17.950	16.620	8,000
2022-02-17	18.000	18.050	17.900	18.050	16.712	22,000
2022-02-16	17.950	18.000	17.950	17.950	16.620	28,000

← NewerPage 19 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.