Polylite Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	19.100	19.550	19.100	19.450	19.450	35,000
2024-10-30	19.250	19.300	19.100	19.100	19.100	22,000
2024-10-29	19.250	19.250	19.200	19.200	19.200	21,000
2024-10-28	19.200	19.300	19.200	19.200	19.200	20,000
2024-10-25	19.250	19.250	19.200	19.200	19.200	14,000
2024-10-24	19.600	19.600	19.250	19.250	19.250	78,000
2024-10-23	19.500	19.700	19.300	19.650	19.650	120,000
2024-10-22	19.250	19.550	19.200	19.550	19.550	33,000
2024-10-21	19.400	19.400	19.250	19.300	19.300	34,000
2024-10-18	19.350	19.400	19.250	19.400	19.400	27,000
2024-10-17	19.500	19.500	19.250	19.350	19.350	9,000
2024-10-16	19.300	19.300	19.300	19.300	19.300	8,000
2024-10-15	19.300	19.350	19.300	19.300	19.300	7,000
2024-10-14	19.250	19.400	19.250	19.400	19.400	14,000
2024-10-11	19.250	19.350	19.250	19.350	19.350	16,000
2024-10-09	19.350	19.450	19.250	19.250	19.250	55,000
2024-10-08	19.700	19.700	19.250	19.300	19.300	146,000
2024-10-07	19.750	19.950	19.650	19.950	19.950	60,000
2024-10-04	19.700	19.800	19.600	19.800	19.800	39,000
2024-10-01	19.600	19.600	19.500	19.550	19.550	19,000
2024-09-30	19.400	19.800	19.400	19.550	19.550	51,000
2024-09-27	19.400	19.400	19.200	19.300	19.300	61,000
2024-09-26	19.450	19.450	19.350	19.400	19.400	8,000
2024-09-25	19.300	19.400	19.250	19.350	19.350	38,000
2024-09-24	19.650	19.650	19.200	19.200	19.200	200,000
2024-09-23	19.650	19.700	19.300	19.700	19.700	18,000
2024-09-20	19.700	19.700	19.550	19.700	19.700	22,000
2024-09-19	19.550	19.650	19.550	19.650	19.650	9,000
2024-09-18	19.600	19.700	19.600	19.600	19.600	11,000
2024-09-16	19.350	19.600	19.200	19.350	19.350	163,000
2024-09-13	19.700	19.700	19.200	19.550	19.550	300,000
2024-09-12	19.500	19.750	19.200	19.700	19.700	230,000
2024-09-11	19.450	19.700	19.150	19.700	19.700	131,000
2024-09-10	19.500	19.550	19.350	19.450	19.450	12,000
2024-09-09	19.650	19.700	19.500	19.600	19.600	35,000
2024-09-06	19.500	19.750	19.250	19.750	19.750	114,000
2024-09-05	19.450	19.750	19.450	19.600	19.600	26,000
2024-09-04	19.500	20.100	19.500	19.550	19.550	275,000
2024-09-03	19.600	19.900	19.400	19.900	19.900	215,000
2024-09-02	19.600	19.800	19.600	19.800	19.800	15,000
2024-08-30	19.800	19.800	19.500	19.600	19.600	68,000
2024-08-29	19.850	19.850	19.650	19.800	19.800	36,000
2024-08-28	19.850	19.850	19.800	19.800	19.800	6,000
2024-08-27	19.700	20.450	19.500	19.750	19.750	199,000
2024-08-26	19.750	19.850	19.550	19.850	19.850	14,000
2024-08-23	19.750	19.850	19.400	19.850	19.850	28,000
2024-08-22	19.750	19.750	19.550	19.750	19.750	13,000
2024-08-21	19.500	19.800	19.500	19.700	19.700	75,000
2024-08-20	19.500	19.500	19.300	19.450	19.450	44,000
2024-08-19	19.550	19.600	19.400	19.400	19.400	13,000
2024-08-16	19.700	19.800	19.550	19.550	19.550	14,000
2024-08-15	19.650	19.700	19.600	19.700	19.700	9,000
2024-08-14	19.950	19.950	19.400	19.500	19.500	342,000
2024-08-13	19.650	19.950	19.400	19.950	19.950	52,000
2024-08-12	19.650	19.800	19.450	19.800	19.800	53,000
2024-08-09	19.850	19.900	19.500	19.550	19.550	104,000
2024-08-08	19.800	20.000	19.700	20.000	20.000	48,000
2024-08-07	19.900	20.200	19.850	20.200	20.200	67,000
2024-08-06	19.750	20.250	19.250	19.900	19.900	92,000
2024-08-05	19.550	19.750	19.000	19.750	19.750	240,000

← NewerPage 9 of 21 · 1,217 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.