Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	64.200	64.200	63.500	63.700	58.107	101,102
2023-02-07	63.300	64.300	63.300	63.600	58.015	90,010
2023-02-06	63.800	63.800	63.100	63.700	58.107	101,081
2023-02-03	64.900	64.900	63.200	63.800	58.198	228,051
2023-02-02	62.800	65.000	62.800	64.200	58.563	373,027
2023-02-01	62.300	62.900	62.000	62.800	57.286	179,083
2023-01-31	60.700	62.500	60.600	62.300	56.830	201,278
2023-01-30	59.500	60.800	59.500	60.700	55.370	134,012
2023-01-17	59.300	59.400	59.100	59.400	54.184	43,000
2023-01-16	59.700	60.200	59.300	59.300	54.093	60,017
2023-01-13	59.900	60.700	59.500	59.700	54.458	88,002
2023-01-12	61.500	61.500	60.000	60.000	54.732	108,000
2023-01-11	60.500	61.100	60.300	61.100	55.735	82,005
2023-01-10	60.700	61.000	60.200	60.400	55.096	134,050
2023-01-09	59.900	61.900	59.900	60.600	55.279	326,002
2023-01-06	60.500	60.500	58.500	59.300	54.093	111,020
2023-01-05	58.500	60.800	58.500	60.100	54.823	288,231
2023-01-04	58.300	58.500	57.800	58.200	53.090	59,030
2023-01-03	56.800	58.000	56.600	57.600	52.542	48,215
2022-12-30	57.000	57.300	56.600	56.700	51.721	94,180
2022-12-29	56.000	56.900	55.800	56.800	51.813	84,121
2022-12-28	56.900	57.100	56.500	56.600	51.630	119,520
2022-12-27	57.400	57.400	56.700	57.400	52.360	87,202
2022-12-26	57.100	57.300	56.600	57.000	51.995	100,061
2022-12-23	57.500	57.600	56.800	57.200	52.177	187,150
2022-12-22	59.600	60.100	58.500	58.600	53.454	168,240
2022-12-21	59.400	59.600	58.300	58.300	53.181	172,001
2022-12-20	61.300	61.700	58.500	58.800	53.637	311,154
2022-12-19	63.700	63.700	61.000	61.100	55.735	384,188
2022-12-16	63.600	65.200	63.200	63.700	58.107	597,773
2022-12-15	61.100	66.000	61.000	65.300	59.566	2,041,416
2022-12-14	56.100	61.000	56.100	61.000	55.644	837,013
2022-12-13	56.700	56.700	55.200	55.500	50.627	46,102
2022-12-12	55.600	56.500	55.000	56.500	51.539	77,011
2022-12-09	55.800	55.800	55.200	55.600	50.718	63,050
2022-12-08	56.200	56.500	55.500	55.800	50.900	44,001
2022-12-07	56.200	57.100	56.000	56.300	51.356	70,001
2022-12-06	58.900	58.900	57.000	57.000	51.995	98,098
2022-12-05	58.800	59.200	58.700	58.900	53.728	88,019
2022-12-02	59.000	59.300	58.600	58.800	53.637	94,204
2022-12-01	58.000	58.800	57.900	58.600	53.454	173,284
2022-11-30	56.500	57.200	56.200	57.200	52.177	119,245
2022-11-29	56.300	56.300	55.100	56.200	51.265	53,024
2022-11-28	56.700	56.700	55.200	55.800	50.900	65,221
2022-11-25	56.000	56.700	55.900	56.600	51.630	90,100
2022-11-24	55.700	55.900	55.100	55.900	50.992	58,351
2022-11-23	56.000	56.000	54.300	55.000	50.171	106,006
2022-11-22	56.000	56.000	54.200	54.800	49.988	112,150
2022-11-21	57.500	57.500	54.900	54.900	50.079	114,100
2022-11-18	58.300	58.300	56.400	56.900	51.904	149,000
2022-11-17	56.600	57.900	56.300	57.900	52.816	174,013
2022-11-16	55.200	56.400	55.200	56.000	51.083	130,235
2022-11-15	55.700	55.800	54.500	55.800	50.900	138,849
2022-11-14	55.800	55.800	54.200	55.000	50.171	134,110
2022-11-11	56.100	56.900	55.000	55.300	50.444	190,200
2022-11-10	55.100	55.400	54.600	55.400	50.535	60,003
2022-11-09	55.500	55.900	55.000	55.100	50.262	164,000
2022-11-08	54.500	55.500	53.700	54.600	49.806	115,000
2022-11-07	54.300	54.800	54.300	54.500	49.714	81,001
2022-11-04	54.000	54.600	53.400	54.600	49.806	79,237

← NewerPage 16 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.