Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	56.800	56.800	56.000	56.300	52.524	148,710
2023-08-07	57.500	57.500	56.500	56.800	52.990	104,105
2023-08-04	57.500	57.500	56.900	57.400	53.550	84,080
2023-08-02	58.100	58.500	57.600	57.700	53.830	159,000
2023-08-01	58.000	58.700	57.900	58.200	54.296	103,282
2023-07-31	58.600	58.700	57.800	58.000	54.110	137,079
2023-07-28	59.300	59.600	58.700	58.700	54.763	76,036
2023-07-27	59.300	59.800	59.200	59.200	55.229	51,018
2023-07-26	58.600	59.300	58.600	59.100	55.136	85,015
2023-07-25	57.700	59.000	57.700	58.600	54.669	62,006
2023-07-24	59.100	59.100	57.700	57.700	53.830	235,115
2023-07-21	59.900	59.900	59.200	59.300	55.322	86,050
2023-07-20	59.200	60.000	59.200	59.900	55.882	75,031
2023-07-19	59.500	60.100	59.100	59.100	55.136	157,110
2023-07-18	61.000	61.000	59.600	59.700	55.696	173,020
2023-07-17	59.500	60.100	59.300	59.800	55.789	151,171
2023-07-14	59.500	60.200	59.500	59.700	55.696	123,020
2023-07-13	60.600	60.600	59.500	59.700	55.696	153,002
2023-07-12	60.000	60.500	59.700	59.700	55.696	73,551
2023-07-11	60.600	60.600	59.800	60.000	55.975	129,055
2023-07-10	60.000	60.000	59.300	59.400	55.416	151,500
2023-07-07	61.000	61.000	59.700	60.000	55.975	208,017
2023-07-06	61.200	61.200	60.600	60.600	56.535	112,235
2023-07-05	61.600	61.800	61.200	61.200	57.095	127,188
2023-07-04	61.900	61.900	60.700	61.300	57.188	174,045
2023-07-03	62.100	62.300	61.700	61.800	57.655	131,000
2023-06-30	62.300	62.300	61.800	62.000	57.841	77,010
2023-06-29	63.200	63.200	62.200	62.300	58.121	49,082
2023-06-28	61.500	62.300	61.500	62.300	58.121	58,000
2023-06-27	62.500	62.500	61.600	62.000	57.841	142,029
2023-06-26	63.500	63.500	61.600	62.500	58.308	157,246
2023-06-21	64.600	64.600	63.200	63.500	59.241	153,012
2023-06-20	66.300	66.300	64.200	64.500	60.174	117,000
2023-06-19	64.000	66.500	64.000	65.800	61.386	324,015
2023-06-16	64.000	64.000	63.600	63.800	59.521	68,020
2023-06-15	63.800	64.000	63.600	63.900	59.614	82,049
2023-06-14	64.000	64.000	63.600	63.700	59.427	78,002
2023-06-13	62.500	63.800	62.500	63.800	59.521	122,045
2023-06-12	63.200	63.200	62.300	62.700	58.494	147,001
2023-06-09	63.600	63.600	62.900	62.900	58.681	116,004
2023-06-08	64.100	64.200	63.600	63.600	59.334	94,001
2023-06-07	63.400	64.400	63.400	64.100	59.800	127,250
2023-06-06	63.500	63.600	63.200	63.400	59.147	55,012
2023-06-05	63.600	64.300	63.300	63.900	59.614	102,001
2023-06-02	63.700	63.800	63.200	63.800	59.521	79,012
2023-06-01	62.900	64.000	62.900	63.500	59.241	42,147
2023-05-31	63.000	64.200	62.900	63.500	59.241	198,150
2023-05-30	63.300	63.300	62.500	62.800	58.588	55,000
2023-05-29	63.800	64.200	62.500	63.000	58.774	172,825
2023-05-26	63.300	63.400	62.900	63.300	59.054	108,300
2023-05-25	64.400	64.400	63.100	63.400	59.147	127,146
2023-05-24	62.700	64.000	62.700	63.900	59.614	193,002
2023-05-23	62.000	63.300	62.000	62.900	58.681	122,000
2023-05-22	61.900	62.600	61.900	62.000	57.841	89,002
2023-05-19	61.800	62.000	61.400	61.700	57.561	48,001
2023-05-18	61.200	61.400	61.000	61.100	57.002	69,000
2023-05-17	59.500	61.600	59.500	61.000	56.908	167,001
2023-05-16	58.500	59.800	58.500	59.500	55.509	56,100
2023-05-15	59.300	60.200	58.200	58.800	54.856	161,000
2023-05-12	58.500	60.200	58.300	59.800	55.789	75,005

← NewerPage 14 of 21 · 1,221 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.