Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	60.600	60.600	58.100	58.700	54.763	308,023
2023-05-10	60.300	61.300	60.000	60.800	56.722	96,001
2023-05-09	61.800	61.800	59.400	60.300	56.255	514,010
2023-05-08	62.500	62.800	61.800	61.800	57.655	98,053
2023-05-05	61.300	62.900	61.300	62.400	58.214	148,050
2023-05-04	61.200	61.700	61.200	61.600	57.468	49,007
2023-05-03	61.700	61.700	61.100	61.300	57.188	130,024
2023-05-02	62.700	62.700	61.000	61.800	57.655	178,028
2023-04-28	63.100	63.100	62.400	62.700	58.494	72,000
2023-04-27	61.500	62.500	61.500	61.900	57.748	39,001
2023-04-26	61.300	62.900	60.600	61.500	57.375	138,010
2023-04-25	64.000	64.000	61.500	61.500	57.375	335,100
2023-04-24	63.900	64.500	63.500	64.000	59.707	112,484
2023-04-21	65.900	65.900	63.800	63.800	59.521	291,050
2023-04-20	66.000	66.500	65.400	65.900	61.480	194,061
2023-04-19	68.300	68.500	67.200	67.500	61.573	260,460
2023-04-18	69.600	69.700	68.300	68.300	62.303	239,043
2023-04-17	68.800	69.800	68.600	69.300	63.215	360,029
2023-04-14	69.000	69.300	68.200	68.700	62.668	199,062
2023-04-13	68.300	70.500	68.000	68.200	62.211	671,003
2023-04-12	67.800	68.400	67.000	68.100	62.120	226,071
2023-04-11	65.800	67.600	65.500	66.600	60.752	198,100
2023-04-10	66.500	67.000	65.800	65.800	60.022	75,003
2023-04-07	66.300	66.800	65.100	66.300	60.478	168,001
2023-04-06	65.900	66.300	65.000	65.800	60.022	151,510
2023-03-31	68.000	68.000	67.000	67.100	61.208	179,177
2023-03-30	68.400	68.900	67.400	67.800	61.847	172,414
2023-03-29	68.100	68.900	67.700	68.100	62.120	308,016
2023-03-28	67.500	68.900	66.900	67.100	61.208	176,098
2023-03-27	67.500	67.800	67.000	67.200	61.299	115,150
2023-03-24	67.800	68.000	67.200	67.500	61.573	165,002
2023-03-23	67.700	68.500	67.400	67.800	61.847	188,000
2023-03-22	65.500	69.000	65.500	67.700	61.755	581,219
2023-03-21	64.100	65.900	64.100	65.300	59.566	202,215
2023-03-20	63.700	64.200	62.600	64.000	58.380	224,006
2023-03-17	65.300	66.000	64.000	64.300	58.654	294,517
2023-03-16	66.600	66.800	64.900	65.300	59.566	182,318
2023-03-15	66.600	67.800	66.600	66.600	60.752	112,001
2023-03-14	66.100	66.800	65.900	66.200	60.387	111,002
2023-03-13	66.400	67.300	65.300	66.800	60.934	220,149
2023-03-10	68.800	68.800	67.000	67.400	61.482	282,001
2023-03-09	69.900	70.400	68.500	68.800	62.759	285,009
2023-03-08	67.100	70.300	67.100	69.500	63.397	555,194
2023-03-07	68.000	68.100	67.300	67.600	61.664	162,142
2023-03-06	67.000	68.300	67.000	67.700	61.755	214,028
2023-03-03	66.800	66.900	66.100	66.300	60.478	157,011
2023-03-02	65.100	66.800	65.100	66.700	60.843	127,016
2023-03-01	65.100	65.600	64.700	65.600	59.840	171,395
2023-02-24	66.800	66.900	65.600	65.700	59.931	195,005
2023-02-23	66.300	67.000	66.000	66.700	60.843	199,094
2023-02-22	67.200	67.200	65.800	66.000	60.205	330,053
2023-02-21	67.400	67.900	66.500	67.400	61.482	373,572
2023-02-20	68.600	69.500	67.800	68.000	62.029	515,958
2023-02-17	65.900	69.700	64.700	68.600	62.576	1,924,710
2023-02-16	63.200	66.000	62.700	66.000	60.205	614,596
2023-02-15	62.300	63.300	61.900	62.900	57.377	90,201
2023-02-14	62.000	62.600	61.500	62.300	56.830	117,039
2023-02-13	63.300	63.400	62.300	62.300	56.830	136,005
2023-02-10	63.600	64.200	62.700	63.800	58.198	153,333
2023-02-09	63.700	64.000	63.300	63.600	58.015	109,025

← NewerPage 15 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.