Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	54.500	54.500	53.500	54.100	50.471	96,022
2024-05-03	54.400	55.000	53.900	54.400	50.751	192,002
2024-05-02	53.200	54.000	52.600	53.500	49.911	57,018
2024-04-30	52.800	53.800	52.700	53.600	50.005	95,461
2024-04-29	52.300	52.900	52.300	52.800	49.258	91,001
2024-04-26	52.300	52.500	52.000	52.300	48.792	46,085
2024-04-25	52.200	52.200	51.600	52.000	48.512	55,061
2024-04-24	51.300	52.300	51.300	52.300	48.792	148,001
2024-04-23	51.500	51.800	51.000	51.300	47.859	113,011
2024-04-22	51.200	52.000	51.000	51.500	48.046	223,001
2024-04-19	53.300	53.300	51.000	51.200	47.766	501,001
2024-04-18	53.800	53.800	52.900	53.300	49.725	133,047
2024-04-17	53.000	53.800	52.800	53.800	50.191	93,161
2024-04-16	54.100	54.100	52.100	52.600	49.072	335,765
2024-04-15	55.600	55.900	54.400	54.400	50.751	220,009
2024-04-12	55.500	55.800	55.300	55.800	52.057	109,200
2024-04-11	55.800	55.800	55.100	55.500	51.777	150,001
2024-04-10	57.200	57.900	57.200	57.800	53.923	175,113
2024-04-09	56.600	57.200	56.600	57.100	53.270	146,568
2024-04-08	57.100	57.400	56.700	56.900	53.083	115,215
2024-04-03	56.800	56.900	56.400	56.900	53.083	59,998
2024-04-02	57.300	57.400	56.800	56.800	52.990	77,416
2024-04-01	56.400	57.600	56.400	57.200	53.363	146,307
2024-03-29	55.700	56.500	55.700	56.400	52.617	73,000
2024-03-28	55.400	56.100	55.400	55.700	51.964	59,003
2024-03-27	55.400	55.900	55.300	55.600	51.871	92,059
2024-03-26	55.800	56.100	55.000	55.500	51.777	149,106
2024-03-25	55.100	56.100	55.000	55.800	52.057	176,001
2024-03-22	55.400	55.400	54.800	55.300	51.591	119,790
2024-03-21	55.400	56.500	55.100	55.300	51.591	122,024
2024-03-20	56.400	56.900	55.200	55.200	51.497	181,814
2024-03-19	55.800	56.600	55.600	56.100	52.337	131,011
2024-03-18	55.600	56.200	55.500	56.100	52.337	64,656
2024-03-15	55.200	56.000	55.200	55.600	51.871	247,202
2024-03-14	56.300	56.500	55.300	55.600	51.871	108,141
2024-03-13	58.000	58.200	55.900	56.000	52.244	335,066
2024-03-12	58.100	59.000	58.000	58.100	54.203	278,084
2024-03-11	58.600	59.000	57.600	57.700	53.830	172,113
2024-03-08	60.600	60.800	57.300	58.700	54.763	426,077
2024-03-07	60.800	61.200	59.600	60.100	56.069	307,006
2024-03-06	58.900	60.800	58.500	60.000	55.975	281,328
2024-03-05	60.200	61.000	59.000	59.000	55.042	252,501
2024-03-04	61.100	61.600	60.200	60.200	56.162	394,011
2024-03-01	59.000	60.900	58.800	60.900	56.815	474,030
2024-02-29	57.500	58.800	57.500	58.600	54.669	241,311
2024-02-27	57.600	58.200	57.000	57.200	53.363	162,282
2024-02-26	57.000	58.000	57.000	57.800	53.923	159,011
2024-02-23	57.200	57.600	56.500	57.000	53.177	97,095
2024-02-22	57.600	57.900	57.200	57.200	53.363	80,522
2024-02-21	57.300	58.400	57.300	57.600	53.736	122,262
2024-02-20	58.100	58.300	56.700	57.300	53.457	114,300
2024-02-19	56.200	58.300	56.000	57.800	53.923	261,137
2024-02-16	55.300	56.400	55.100	56.200	52.430	289,141
2024-02-15	54.200	56.500	53.400	55.000	51.311	364,328
2024-02-05	53.200	53.200	52.600	52.700	49.165	62,001
2024-02-02	53.200	53.300	52.800	53.200	49.632	88,001
2024-02-01	53.700	53.700	53.000	53.300	49.725	33,020
2024-01-31	53.000	53.000	52.700	52.900	49.352	94,047
2024-01-30	53.300	53.300	52.900	53.000	49.445	93,003
2024-01-29	53.200	53.400	53.100	53.300	49.725	53,070

← NewerPage 11 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.