Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	73.500	73.500	70.500	71.900	71.900	419,371
2026-10-16	73.600	74.700	72.900	74.000	74.000	262,271
2026-10-15	77.100	77.100	73.300	73.400	73.400	524,100
2026-10-14	75.800	78.000	75.200	77.200	77.200	353,060
2026-10-13	74.600	77.400	72.500	75.200	75.200	654,051
2026-10-12	78.300	78.700	75.100	75.600	75.600	826,743
2026-10-08	80.200	80.700	78.200	79.900	79.900	505,015
2026-10-07	78.600	83.300	78.600	80.200	80.200	1,017,000
2026-10-06	81.500	81.500	78.200	78.400	78.400	450,050
2026-10-05	83.000	83.000	79.700	79.700	79.700	713,007
2026-10-02	81.700	84.500	80.800	80.800	80.800	1,016,192
2026-10-01	79.600	82.900	79.100	81.700	81.700	1,372,127
2026-09-30	82.200	82.500	78.600	78.800	78.800	882,064
2026-09-29	82.200	82.200	79.400	81.200	81.200	696,301
2026-09-24	81.600	84.600	81.200	82.200	82.200	837,322
2026-09-23	81.300	82.800	81.100	82.200	82.200	907,100
2026-09-22	90.200	90.300	80.700	81.800	81.800	3,071,730
2026-09-21	90.000	91.400	88.100	89.200	89.200	1,638,063
2026-09-18	88.800	90.000	87.000	89.200	89.200	1,282,609
2026-09-17	88.500	90.200	86.500	86.500	86.500	1,661,200
2026-09-16	86.000	89.100	85.200	88.300	88.300	1,098,572
2026-09-15	84.500	88.500	84.400	86.000	86.000	1,335,276
2026-09-14	85.700	86.800	84.800	85.000	85.000	1,021,670
2026-09-11	87.300	91.000	87.000	87.500	87.500	3,456,700
2026-09-10	83.600	90.100	83.300	89.000	89.000	2,250,731
2026-09-09	83.900	86.500	83.900	84.500	84.500	1,049,058
2026-09-08	89.000	89.000	84.600	84.600	84.600	2,117,650
2026-09-07	85.600	92.800	82.500	88.800	88.800	5,388,898
2026-09-04	83.000	87.400	81.200	84.800	84.800	3,404,114
2026-09-03	89.900	92.000	79.600	79.600	79.600	6,998,283
2026-09-02	77.300	85.000	74.500	85.000	85.000	2,830,687
2026-09-01	78.500	83.200	77.200	77.300	77.300	1,948,050
2026-08-31	75.000	79.400	75.000	78.400	78.400	1,402,152
2026-08-28	77.000	77.700	73.900	74.500	74.500	1,140,050
2026-08-27	79.100	79.600	75.400	76.200	76.200	941,089
2026-08-26	79.500	81.000	75.400	79.100	79.100	1,986,101
2026-08-25	75.600	81.200	74.500	79.900	79.900	1,984,356
2026-08-24	75.400	77.800	74.100	76.800	76.800	1,378,205
2026-08-21	73.500	77.200	72.500	75.400	75.400	3,808,096
2026-08-20	66.400	72.100	66.400	72.100	72.100	1,511,002
2026-08-19	62.600	68.500	62.600	65.600	65.600	591,100
2026-08-18	66.200	66.500	64.000	65.300	65.300	523,051
2026-08-17	62.800	67.300	62.800	67.000	67.000	687,051
2026-08-14	63.700	63.700	62.400	63.300	63.300	343,120
2026-08-13	61.200	64.500	61.200	62.600	62.600	540,000
2026-08-12	59.700	62.500	59.100	61.200	61.200	693,089
2026-08-11	58.200	61.500	57.700	59.800	59.800	854,005
2026-08-10	55.500	56.800	55.500	56.000	56.000	221,702
2026-08-07	56.500	56.600	54.700	55.000	55.000	186,050
2026-08-06	55.500	56.500	52.900	56.500	56.500	322,000
2026-08-05	57.500	57.700	55.300	55.700	55.700	290,377
2026-08-04	54.000	56.000	53.100	56.000	56.000	396,000
2026-08-03	51.000	54.900	51.000	54.000	54.000	414,002
2026-07-31	52.000	52.400	50.400	51.900	51.900	439,000
2026-07-30	50.300	51.000	47.700	48.200	48.200	431,010
2026-07-29	52.000	52.900	48.050	50.200	50.200	650,001
2026-07-28	53.000	54.300	52.100	52.800	52.800	555,092
2026-07-27	56.000	56.700	55.000	56.100	56.100	235,000
2026-07-24	57.400	58.100	55.900	56.000	56.000	248,110
2026-07-23	59.500	59.500	57.100	58.400	58.400	263,034

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	1.2500 TWD
2025-04-10	1.7500 TWD
2023-04-20	1.5000 TWD
2022-04-21	4.2500 TWD
2021-04-08	4.2500 TWD
2020-04-23	4.0000 TWD
2019-07-04	3.7500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.