Polylite Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	14.900	15.150	14.900	15.000	15.000	10,300
2025-05-02	15.050	15.050	14.900	14.900	14.900	11,000
2025-04-30	15.250	15.250	14.950	15.050	15.050	5,000
2025-04-29	14.800	15.000	14.800	14.900	14.900	11,135
2025-04-28	14.550	14.900	14.500	14.900	14.900	11,200
2025-04-25	14.650	14.650	14.550	14.550	14.550	4,100
2025-04-24	14.550	14.550	14.550	14.550	14.550	2,065
2025-04-23	14.000	14.450	14.000	14.450	14.450	11,150
2025-04-22	13.900	14.000	13.900	14.000	14.000	2,119
2025-04-21	14.700	14.700	14.200	14.200	14.200	12,000
2025-04-18	14.700	14.700	14.250	14.700	14.700	6,000
2025-04-17	14.400	14.400	14.400	14.400	14.400	3,001
2025-04-16	14.400	14.400	14.200	14.350	14.350	12,320
2025-04-15	14.350	14.700	13.800	14.600	14.600	29,000
2025-04-14	14.550	14.550	14.000	14.200	14.200	52,000
2025-04-11	14.500	14.500	14.500	14.500	14.500	13,213
2025-04-10	13.700	14.750	13.700	14.700	14.700	28,147
2025-04-09	14.250	14.250	13.450	13.450	13.450	40,102
2025-04-08	15.600	15.600	14.000	14.050	14.050	61,008
2025-04-07	15.500	15.500	15.500	15.500	15.500	28,021
2025-04-02	17.150	17.200	17.150	17.200	17.200	5,001
2025-04-01	17.100	17.200	17.000	17.100	17.100	56,000
2025-03-31	17.400	17.600	17.000	17.050	17.050	52,991
2025-03-28	17.750	17.750	17.300	17.700	17.700	18,392
2025-03-27	17.450	17.750	17.400	17.750	17.750	13,534
2025-03-26	17.400	17.750	17.250	17.750	17.750	16,150
2025-03-25	17.500	17.500	17.300	17.500	17.500	25,009
2025-03-24	17.650	17.650	17.300	17.300	17.300	19,000
2025-03-21	17.500	17.650	17.400	17.650	17.650	28,090
2025-03-20	17.750	17.850	17.450	17.450	17.450	23,115
2025-03-19	17.550	17.750	17.550	17.750	17.750	8,000
2025-03-18	17.850	17.850	17.550	17.550	17.550	19,233
2025-03-17	17.850	17.950	17.800	17.950	17.950	5,021
2025-03-14	17.800	17.950	17.700	17.950	17.950	5,061
2025-03-13	17.850	17.850	17.800	17.850	17.850	5,050
2025-03-12	17.900	18.000	17.900	18.000	18.000	7,051
2025-03-11	17.800	18.100	17.800	18.050	18.050	15,006
2025-03-10	18.000	18.000	17.700	17.800	17.800	38,000
2025-03-07	17.800	18.150	17.800	18.150	18.150	8,000
2025-03-06	17.850	18.050	17.800	17.850	17.850	18,000
2025-03-05	17.900	18.000	17.750	17.950	17.950	14,000
2025-03-04	17.800	18.000	17.750	17.850	17.850	21,087
2025-03-03	17.550	18.150	17.550	18.150	18.150	18,000
2025-02-27	17.950	18.150	17.950	18.150	18.150	7,005
2025-02-26	18.100	18.100	18.100	18.100	18.100	8,226
2025-02-25	18.000	18.050	17.750	18.050	18.050	31,156
2025-02-24	17.850	18.050	17.800	18.050	18.050	16,210
2025-02-21	17.700	17.950	17.700	17.950	17.950	31,990
2025-02-20	17.750	17.750	17.600	17.700	17.700	26,180
2025-02-19	17.700	17.800	17.650	17.750	17.750	15,036
2025-02-18	17.850	17.850	17.600	17.800	17.800	21,190
2025-02-17	17.600	17.850	17.550	17.750	17.750	59,000
2025-02-14	17.750	17.850	17.500	17.650	17.650	29,062
2025-02-13	17.600	17.700	17.550	17.550	17.550	9,260
2025-02-12	17.600	17.650	17.550	17.550	17.550	23,050
2025-02-11	17.500	17.750	17.450	17.600	17.600	32,056
2025-02-10	17.750	17.750	17.500	17.500	17.500	16,000
2025-02-07	17.700	17.750	17.700	17.750	17.750	6,000
2025-02-06	17.750	17.750	17.700	17.700	17.700	4,000
2025-02-05	17.500	17.700	17.450	17.700	17.700	15,000

← NewerPage 7 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.