Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	51.400	51.900	50.600	51.400	47.952	60,531
2023-11-01	52.000	52.000	51.000	51.200	47.766	39,063
2023-10-31	52.000	52.200	51.700	51.700	48.232	75,000
2023-10-30	52.400	52.800	51.300	52.000	48.512	69,006
2023-10-27	52.100	52.500	51.800	52.300	48.792	56,000
2023-10-26	52.900	52.900	52.100	52.200	48.699	37,002
2023-10-25	52.100	53.400	52.100	52.800	49.258	71,500
2023-10-24	51.700	52.200	51.300	52.000	48.512	19,115
2023-10-23	51.500	52.000	51.400	51.700	48.232	31,000
2023-10-20	51.600	51.800	50.700	51.700	48.232	74,041
2023-10-19	52.000	52.000	51.400	51.600	48.139	59,412
2023-10-18	53.400	53.400	51.100	52.000	48.512	299,666
2023-10-17	54.200	54.400	53.300	53.400	49.818	166,000
2023-10-16	54.400	54.800	54.400	54.400	50.751	31,000
2023-10-13	54.700	54.800	54.300	54.600	50.938	56,893
2023-10-12	54.100	54.700	54.100	54.400	50.751	72,020
2023-10-11	54.800	54.800	54.100	54.400	50.751	109,047
2023-10-06	55.000	55.000	54.700	54.700	51.031	24,115
2023-10-05	54.600	55.000	54.600	54.600	50.938	47,412
2023-10-04	55.000	55.000	54.500	54.600	50.938	43,250
2023-10-03	54.600	55.200	54.200	54.700	51.031	30,050
2023-10-02	54.200	55.000	54.000	54.600	50.938	52,148
2023-09-28	54.200	55.000	54.200	54.200	50.564	78,235
2023-09-27	54.800	54.800	54.200	54.200	50.564	56,000
2023-09-26	55.500	55.500	54.700	54.700	51.031	70,000
2023-09-25	55.400	55.500	55.300	55.500	51.777	59,001
2023-09-22	58.700	58.700	55.300	55.300	51.591	166,045
2023-09-21	55.700	55.700	54.800	54.800	51.124	158,093
2023-09-20	56.400	56.600	56.100	56.100	52.337	98,297
2023-09-19	56.500	57.100	56.300	56.600	52.803	117,094
2023-09-18	56.000	57.000	56.000	56.300	52.524	56,078
2023-09-15	56.700	56.900	56.300	56.300	52.524	67,003
2023-09-14	56.200	56.800	56.200	56.700	52.897	78,106
2023-09-13	56.300	57.000	55.500	56.200	52.430	56,050
2023-09-12	55.400	56.400	55.400	55.700	51.964	57,051
2023-09-11	56.700	56.800	55.500	55.500	51.777	108,089
2023-09-08	57.000	57.000	56.500	56.700	52.897	86,163
2023-09-07	57.500	57.900	57.200	57.400	53.550	74,107
2023-09-06	57.400	57.600	56.900	57.600	53.736	96,020
2023-09-05	56.900	57.800	56.900	57.500	53.643	71,692
2023-09-04	56.900	57.700	56.900	57.400	53.550	71,000
2023-09-01	56.800	58.800	56.000	57.700	53.830	163,065
2023-08-31	55.500	56.400	55.500	56.300	52.524	94,354
2023-08-30	55.200	55.700	55.100	55.300	51.591	77,000
2023-08-29	55.500	55.500	54.800	54.800	51.124	81,094
2023-08-28	55.600	56.000	55.500	55.600	51.871	55,000
2023-08-25	55.800	56.000	55.600	55.600	51.871	54,000
2023-08-24	55.400	56.300	55.400	56.000	52.244	109,100
2023-08-23	55.000	55.900	55.000	55.300	51.591	44,023
2023-08-22	56.200	56.500	55.200	55.400	51.684	68,048
2023-08-21	56.300	56.500	55.600	56.200	52.430	45,094
2023-08-18	56.000	57.500	55.800	56.300	52.524	98,001
2023-08-17	54.300	56.500	54.300	56.000	52.244	68,376
2023-08-16	53.900	55.700	53.900	55.000	51.311	80,100
2023-08-15	53.900	55.700	53.900	55.200	51.497	86,162
2023-08-14	55.800	55.800	53.800	54.200	50.564	182,277
2023-08-11	55.500	56.500	55.500	56.200	52.430	109,000
2023-08-10	55.700	56.200	55.700	56.000	52.244	119,940
2023-08-09	56.300	56.300	56.000	56.300	52.524	87,007
2023-08-08	56.800	56.800	56.000	56.300	52.524	148,710

← NewerPage 13 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.