Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	56.000	57.700	56.000	56.700	52.897	163,001
2024-07-31	56.200	56.600	55.800	55.800	52.057	99,010
2024-07-30	55.800	56.200	54.900	56.200	52.430	289,101
2024-07-29	57.100	57.700	55.800	56.200	52.430	236,000
2024-07-26	54.400	57.100	54.300	57.000	53.177	185,200
2024-07-23	57.400	57.700	56.200	56.500	52.710	217,500
2024-07-22	57.900	58.700	56.500	56.500	52.710	400,108
2024-07-19	59.800	60.000	57.800	57.900	54.016	689,412
2024-07-18	60.200	60.800	58.600	59.800	55.789	717,230
2024-07-17	59.200	60.800	59.200	59.900	55.882	1,033,047
2024-07-16	58.000	60.000	57.900	58.800	54.856	982,001
2024-07-15	58.100	59.400	57.700	57.900	54.016	1,009,216
2024-07-12	54.400	57.500	54.400	56.900	53.083	994,260
2024-07-11	54.400	55.000	54.400	54.500	50.844	242,318
2024-07-10	53.700	55.000	53.400	54.900	51.218	253,322
2024-07-09	54.300	54.600	53.100	53.900	50.285	186,480
2024-07-08	55.100	55.200	54.100	54.400	50.751	306,322
2024-07-05	53.600	54.800	53.400	54.700	51.031	293,030
2024-07-04	54.000	54.300	53.500	53.800	50.191	165,026
2024-07-03	52.800	54.400	52.800	54.000	50.378	204,000
2024-07-02	52.900	53.300	52.400	52.800	49.258	65,200
2024-07-01	53.100	53.500	52.800	52.800	49.258	106,022
2024-06-28	52.300	53.000	52.200	52.600	49.072	100,010
2024-06-27	52.700	53.100	52.200	52.300	48.792	120,050
2024-06-26	53.100	53.700	52.800	52.900	49.352	155,001
2024-06-25	53.400	53.400	52.100	52.700	49.165	121,005
2024-06-24	53.400	53.400	52.800	52.800	49.258	172,293
2024-06-21	53.200	53.500	52.800	53.200	49.632	199,050
2024-06-20	52.900	53.900	52.800	53.100	49.538	128,003
2024-06-19	53.700	53.700	52.700	52.900	49.352	226,235
2024-06-18	54.200	54.200	53.500	53.700	50.098	69,967
2024-06-17	53.500	54.000	53.500	54.000	50.378	79,668
2024-06-14	52.900	53.700	52.900	53.600	50.005	164,159
2024-06-13	52.900	53.500	52.600	52.900	49.352	132,819
2024-06-12	53.800	54.000	52.700	52.900	49.352	204,288
2024-06-11	54.100	54.700	53.400	53.600	50.005	125,002
2024-06-07	54.500	54.600	53.900	54.300	50.658	93,015
2024-06-06	54.700	54.700	53.400	54.100	50.471	105,017
2024-06-05	55.000	55.000	54.200	54.200	50.564	61,136
2024-06-04	56.000	56.000	54.600	54.600	50.938	64,001
2024-06-03	55.600	56.200	55.100	55.400	51.684	85,104
2024-05-31	55.200	56.600	55.200	55.400	51.684	246,040
2024-05-30	56.000	56.300	55.100	55.200	51.497	187,031
2024-05-29	54.500	56.300	54.500	56.200	52.430	429,017
2024-05-28	53.400	54.500	53.400	54.400	50.751	133,142
2024-05-27	53.200	53.800	53.100	53.300	49.725	95,000
2024-05-24	53.300	53.300	52.500	53.200	49.632	58,000
2024-05-23	54.000	54.400	53.100	53.200	49.632	116,174
2024-05-22	54.300	54.300	54.000	54.100	50.471	57,000
2024-05-21	54.900	55.000	54.100	54.300	50.658	47,120
2024-05-20	55.000	55.200	54.400	54.600	50.938	65,001
2024-05-17	54.000	54.900	53.900	54.500	50.844	160,388
2024-05-16	54.600	55.100	53.700	53.900	50.285	147,574
2024-05-15	54.000	54.300	53.600	53.900	50.285	63,837
2024-05-14	53.100	54.300	53.100	53.600	50.005	165,035
2024-05-13	54.200	54.200	53.000	53.400	49.818	112,000
2024-05-10	55.500	55.500	53.700	53.800	50.191	63,051
2024-05-09	55.500	56.300	54.500	55.000	51.311	74,286
2024-05-08	54.900	56.200	54.600	55.500	51.777	323,694
2024-05-07	54.300	55.000	54.100	54.300	50.658	102,001

← NewerPage 10 of 21 · 1,216 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.