Polylite Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	14.900	14.900	14.900	14.900	14.900	1,000
2025-07-28	15.050	15.050	15.050	15.050	15.050	0
2025-07-25	14.550	15.050	14.550	15.050	15.050	15,100
2025-07-24	14.650	14.650	14.600	14.650	14.650	4,000
2025-07-23	14.650	14.850	14.400	14.650	14.650	21,020
2025-07-22	14.900	14.900	14.850	14.850	14.850	3,000
2025-07-21	15.000	15.000	15.000	15.000	15.000	6,000
2025-07-18	15.000	15.000	14.900	15.000	15.000	6,000
2025-07-17	14.900	15.050	14.850	15.000	15.000	17,000
2025-07-16	15.100	15.100	14.950	15.000	15.000	3,035
2025-07-15	15.000	15.100	15.000	15.100	15.100	5,202
2025-07-14	15.000	15.000	15.000	15.000	15.000	3,260
2025-07-11	14.500	15.200	14.500	15.100	15.100	62,491
2025-07-10	15.100	15.100	14.650	14.650	14.650	15,046
2025-07-09	14.600	14.900	14.600	14.900	14.900	4,035
2025-07-08	14.800	14.800	14.700	14.700	14.700	5,000
2025-07-07	14.800	14.800	14.800	14.800	14.800	1,000
2025-07-04	14.850	14.900	14.800	14.900	14.900	8,730
2025-07-03	14.900	14.950	14.900	14.900	14.900	12,000
2025-07-02	14.950	14.950	14.900	14.900	14.900	9,060
2025-07-01	15.400	15.450	15.100	15.100	15.100	12,056
2025-06-30	15.750	15.750	15.750	15.750	15.750	0
2025-06-27	15.250	15.750	15.200	15.750	15.750	7,160
2025-06-26	15.300	15.300	15.300	15.300	15.300	0
2025-06-25	15.200	15.400	15.200	15.300	15.300	5,105
2025-06-24	15.050	15.250	15.000	15.250	15.250	9,000
2025-06-23	14.850	15.200	14.850	15.200	15.200	7,000
2025-06-20	15.050	15.700	14.800	15.100	15.100	45,380
2025-06-19	15.450	15.450	15.300	15.300	15.300	13,000
2025-06-18	15.450	15.550	15.450	15.450	15.450	7,200
2025-06-17	15.600	15.600	15.450	15.450	15.450	13,030
2025-06-16	15.500	15.550	15.400	15.500	15.500	14,999
2025-06-13	15.600	15.800	15.600	15.800	15.800	9,000
2025-06-12	15.750	15.900	15.750	15.800	15.800	9,200
2025-06-11	15.750	16.050	15.750	15.900	15.900	10,077
2025-06-10	15.550	15.900	15.300	15.850	15.850	81,993
2025-06-09	15.800	15.800	15.800	15.800	15.800	7,000
2025-06-06	15.500	15.750	15.450	15.550	15.550	28,203
2025-06-05	15.500	15.600	15.500	15.550	15.550	5,500
2025-06-04	15.400	15.550	15.400	15.450	15.450	11,149
2025-06-03	15.300	15.450	15.300	15.450	15.450	9,000
2025-06-02	15.100	15.300	15.000	15.300	15.300	13,010
2025-05-29	15.400	15.400	15.300	15.350	15.350	11,010
2025-05-28	15.300	15.400	15.300	15.400	15.400	5,000
2025-05-27	15.400	15.500	15.050	15.400	15.400	14,035
2025-05-26	14.850	15.050	14.800	15.050	15.050	3,000
2025-05-23	15.250	15.250	15.250	15.250	15.250	0
2025-05-22	15.300	15.300	15.250	15.250	15.250	8,265
2025-05-21	15.250	15.300	15.250	15.300	15.300	11,199
2025-05-20	15.250	15.300	15.250	15.300	15.300	9,200
2025-05-19	15.250	15.250	15.250	15.250	15.250	1,000
2025-05-16	15.200	15.300	15.200	15.200	15.200	8,000
2025-05-15	15.200	15.200	15.100	15.150	15.150	7,000
2025-05-14	15.150	15.150	15.150	15.150	15.150	1,000
2025-05-13	15.150	15.150	15.100	15.150	15.150	6,000
2025-05-12	15.100	15.150	15.000	15.050	15.050	5,826
2025-05-09	15.100	15.100	15.000	15.050	15.050	10,021
2025-05-08	15.250	15.300	15.250	15.300	15.300	8,000
2025-05-07	14.950	15.250	14.900	15.250	15.250	27,030
2025-05-06	15.000	15.000	15.000	15.000	15.000	0

← NewerPage 6 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.