Polylite Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	17.600	17.650	17.550	17.600	17.600	12,000
2025-02-03	17.850	17.850	17.500	17.650	17.650	10,005
2025-01-22	17.600	17.650	17.600	17.650	17.650	7,000
2025-01-21	17.600	17.650	17.600	17.650	17.650	6,000
2025-01-20	17.550	17.650	17.500	17.650	17.650	8,000
2025-01-17	17.550	17.550	17.500	17.500	17.500	3,000
2025-01-16	17.550	17.550	17.400	17.400	17.400	7,000
2025-01-15	17.350	17.350	17.050	17.300	17.300	22,000
2025-01-14	17.150	17.500	17.150	17.500	17.500	18,000
2025-01-13	17.300	17.300	17.000	17.000	17.000	25,000
2025-01-10	17.500	17.500	17.300	17.300	17.300	19,000
2025-01-09	17.650	17.650	17.400	17.500	17.500	26,000
2025-01-08	17.700	17.700	17.650	17.650	17.650	5,000
2025-01-07	17.650	17.700	17.650	17.700	17.700	10,000
2025-01-06	17.750	17.950	17.650	17.650	17.650	28,000
2025-01-03	18.100	18.100	17.700	17.700	17.700	95,000
2025-01-02	18.250	18.350	18.000	18.100	18.100	65,000
2024-12-31	18.450	18.450	18.300	18.300	18.300	24,000
2024-12-30	18.500	18.550	18.500	18.500	18.500	6,000
2024-12-27	18.550	18.650	18.500	18.550	18.550	23,000
2024-12-26	18.350	18.450	18.350	18.450	18.450	6,000
2024-12-25	18.350	18.400	18.350	18.350	18.350	4,000
2024-12-24	18.350	18.500	18.250	18.350	18.350	42,000
2024-12-23	18.400	18.450	18.250	18.300	18.300	35,000
2024-12-20	18.400	18.400	18.400	18.400	18.400	4,000
2024-12-19	18.500	18.600	18.300	18.400	18.400	28,000
2024-12-18	18.700	18.700	18.650	18.700	18.700	5,000
2024-12-17	18.600	18.750	18.500	18.750	18.750	23,000
2024-12-16	18.750	18.750	18.600	18.650	18.650	26,000
2024-12-13	18.850	18.850	18.750	18.750	18.750	21,000
2024-12-12	19.100	19.100	18.800	18.850	18.850	31,000
2024-12-11	18.900	19.150	18.900	18.900	18.900	47,000
2024-12-10	19.000	19.000	18.800	18.900	18.900	167,000
2024-12-09	19.150	19.150	18.950	18.950	18.950	47,000
2024-12-06	19.250	19.250	19.150	19.150	19.150	12,000
2024-12-05	19.300	19.300	19.200	19.200	19.200	14,000
2024-12-04	19.250	19.250	19.200	19.200	19.200	11,000
2024-12-03	19.200	19.450	19.200	19.300	19.300	19,000
2024-12-02	19.350	19.350	19.300	19.350	19.350	11,000
2024-11-29	19.400	19.400	19.150	19.300	19.300	104,000
2024-11-28	19.200	19.550	18.800	19.400	19.400	116,000
2024-11-27	19.300	19.350	19.300	19.300	19.300	16,000
2024-11-26	19.350	19.400	19.350	19.400	19.400	6,000
2024-11-25	19.350	19.450	19.350	19.450	19.450	5,000
2024-11-22	19.400	19.500	19.400	19.500	19.500	16,000
2024-11-21	19.550	19.550	19.400	19.450	19.450	5,000
2024-11-20	19.450	19.450	19.400	19.400	19.400	5,954
2024-11-19	19.550	19.550	19.450	19.500	19.500	8,000
2024-11-18	19.900	19.900	19.600	19.650	19.650	19,000
2024-11-15	19.100	20.550	18.900	20.300	20.300	115,000
2024-11-14	19.150	19.150	19.100	19.150	19.150	9,000
2024-11-13	19.050	19.150	19.050	19.150	19.150	10,000
2024-11-12	19.000	19.200	18.800	19.200	19.200	130,000
2024-11-11	19.250	19.250	18.850	19.050	19.050	131,000
2024-11-08	19.450	19.500	19.300	19.500	19.500	27,000
2024-11-07	19.350	19.450	19.300	19.450	19.450	21,000
2024-11-06	19.400	19.400	19.300	19.350	19.350	5,000
2024-11-05	19.400	19.450	19.400	19.400	19.400	15,000
2024-11-04	19.300	19.450	19.250	19.450	19.450	18,000
2024-11-01	19.100	19.550	19.100	19.450	19.450	35,000

← NewerPage 8 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.