Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	53.300	53.500	53.200	53.200	49.632	35,000
2024-01-25	53.900	53.900	53.200	53.200	49.632	64,220
2024-01-24	53.000	54.400	53.000	53.500	49.911	78,002
2024-01-23	53.700	53.800	53.300	53.300	49.725	95,735
2024-01-22	54.400	54.400	53.500	53.700	50.098	40,292
2024-01-19	53.400	54.000	53.300	53.700	50.098	76,001
2024-01-18	53.500	54.000	52.600	53.500	49.911	111,453
2024-01-17	54.600	54.600	53.500	53.500	49.911	147,001
2024-01-16	55.300	55.300	54.500	54.600	50.938	138,007
2024-01-15	55.300	55.600	55.000	55.300	51.591	96,880
2024-01-12	55.600	55.800	55.300	55.300	51.591	46,001
2024-01-11	55.400	55.500	55.100	55.300	51.591	48,001
2024-01-10	56.100	56.100	55.300	55.600	51.871	66,001
2024-01-09	57.100	57.100	56.100	56.100	52.337	57,183
2024-01-08	57.200	57.700	57.100	57.100	53.270	58,121
2024-01-05	57.500	57.700	57.100	57.100	53.270	53,000
2024-01-04	58.100	58.300	57.400	57.500	53.643	90,003
2024-01-03	57.800	58.200	57.100	58.100	54.203	153,000
2024-01-02	57.700	58.500	57.600	57.800	53.923	142,066
2023-12-29	58.100	58.300	57.300	57.600	53.736	111,001
2023-12-28	57.700	58.200	57.300	57.900	54.016	146,085
2023-12-27	58.400	58.400	57.300	57.400	53.550	151,550
2023-12-26	58.100	58.500	57.500	58.400	54.483	264,156
2023-12-25	55.400	58.200	55.400	58.100	54.203	437,289
2023-12-22	55.400	55.600	55.000	55.200	51.497	101,001
2023-12-21	56.000	56.000	55.400	55.400	51.684	99,075
2023-12-20	56.800	56.800	55.900	56.000	52.244	71,129
2023-12-19	56.900	56.900	55.600	56.100	52.337	106,380
2023-12-18	57.800	57.800	56.900	56.900	53.083	77,002
2023-12-15	56.600	57.800	56.000	57.800	53.923	197,050
2023-12-14	57.100	57.100	56.300	56.400	52.617	84,430
2023-12-13	57.700	57.700	56.300	56.300	52.524	40,009
2023-12-12	56.600	56.900	56.000	56.300	52.524	84,038
2023-12-11	57.000	57.000	56.600	56.800	52.990	102,047
2023-12-08	57.500	57.600	57.100	57.300	53.457	82,003
2023-12-07	58.000	58.000	57.100	57.600	53.736	71,002
2023-12-06	58.400	58.400	57.700	58.000	54.110	90,009
2023-12-05	58.500	58.500	57.500	58.300	54.389	116,003
2023-12-04	59.900	59.900	58.200	58.700	54.763	91,001
2023-12-01	59.800	59.800	58.800	59.400	55.416	119,018
2023-11-30	59.600	59.900	59.100	59.600	55.602	125,001
2023-11-29	58.200	59.500	58.200	59.000	55.042	125,001
2023-11-28	58.000	58.700	58.000	58.500	54.576	100,000
2023-11-27	58.700	59.400	58.000	58.000	54.110	136,051
2023-11-24	58.800	58.800	58.000	58.700	54.763	138,001
2023-11-23	58.300	58.700	58.300	58.500	54.576	143,156
2023-11-22	57.500	58.700	57.500	57.900	54.016	168,458
2023-11-21	57.000	57.900	57.000	57.800	53.923	183,106
2023-11-20	56.600	57.200	56.600	56.700	52.897	84,011
2023-11-17	57.500	57.500	56.500	56.700	52.897	68,091
2023-11-16	56.900	56.900	56.200	56.500	52.710	46,001
2023-11-15	56.900	57.500	56.000	56.600	52.803	150,094
2023-11-14	56.400	57.400	56.400	56.600	52.803	79,011
2023-11-13	57.400	57.600	56.600	57.000	53.177	117,112
2023-11-10	55.900	57.800	55.800	57.200	53.363	143,642
2023-11-09	56.900	56.900	55.500	56.000	52.244	92,010
2023-11-08	57.000	58.000	55.900	56.100	52.337	282,055
2023-11-07	53.600	56.500	53.000	55.900	52.150	372,049
2023-11-06	52.400	53.000	52.400	52.800	49.258	49,280
2023-11-03	51.800	52.500	51.800	52.400	48.885	52,011

← NewerPage 12 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.