Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	53.500	54.400	53.000	54.000	49.258	92,149
2022-11-02	53.500	54.200	53.500	53.900	49.167	112,075
2022-11-01	52.900	53.800	52.900	53.500	48.802	92,037
2022-10-31	51.500	52.900	51.500	52.800	48.164	102,100
2022-10-28	51.500	52.000	51.200	51.200	46.704	63,012
2022-10-27	51.000	52.100	51.000	52.000	47.434	84,025
2022-10-26	50.900	51.300	50.200	50.500	46.066	64,423
2022-10-25	50.100	50.400	49.700	50.200	45.792	120,706
2022-10-24	51.100	51.500	50.100	50.100	45.701	51,015
2022-10-21	50.500	51.600	50.200	50.400	45.974	97,095
2022-10-20	54.300	54.300	50.100	50.100	45.701	448,164
2022-10-19	54.900	55.000	53.600	53.600	48.893	83,011
2022-10-18	53.500	55.400	52.400	54.600	49.806	236,027
2022-10-17	52.400	52.400	50.300	52.200	47.616	111,000
2022-10-14	51.500	53.800	50.900	52.500	47.890	235,047
2022-10-13	51.800	52.400	49.700	49.900	45.518	258,002
2022-10-12	51.500	52.500	51.500	52.400	47.799	86,235
2022-10-11	53.900	53.900	51.900	52.600	47.981	122,200
2022-10-07	54.900	55.000	54.100	54.400	49.623	76,135
2022-10-06	55.100	55.600	54.400	55.100	50.262	74,025
2022-10-05	55.300	55.800	54.500	54.800	49.988	106,000
2022-10-04	55.700	57.800	54.100	55.200	50.353	163,000
2022-10-03	53.500	55.000	53.500	54.000	49.258	84,200
2022-09-30	52.900	55.800	52.900	55.800	50.900	167,130
2022-09-29	51.700	54.700	51.700	53.900	49.167	259,540
2022-09-28	53.900	53.900	51.100	51.500	46.978	236,304
2022-09-27	53.800	54.300	52.600	54.300	49.532	161,000
2022-09-26	56.200	56.200	54.000	54.100	49.350	214,494
2022-09-23	57.900	58.000	56.200	56.200	51.265	87,047
2022-09-22	57.000	57.200	55.900	57.100	52.086	106,050
2022-09-21	57.500	58.200	57.100	57.200	52.177	75,047
2022-09-20	57.800	57.800	57.200	57.700	52.633	53,530
2022-09-19	59.400	59.400	57.100	57.100	52.086	163,040
2022-09-16	59.100	59.100	58.500	58.900	53.728	138,024
2022-09-15	59.500	60.500	59.200	59.200	54.002	61,063
2022-09-14	59.900	59.900	58.900	59.500	54.275	75,002
2022-09-13	59.600	61.400	59.600	60.400	55.096	131,000
2022-09-12	58.500	59.700	58.500	59.500	54.275	61,010
2022-09-08	57.600	58.700	57.600	58.300	53.181	132,200
2022-09-07	58.500	58.500	57.000	57.400	52.360	222,251
2022-09-06	60.200	61.200	58.700	58.700	53.546	359,035
2022-09-05	60.500	60.700	59.900	60.100	54.823	147,000
2022-09-02	61.800	61.800	60.100	60.500	55.188	319,000
2022-09-01	62.900	63.100	61.600	61.600	56.191	283,612
2022-08-31	63.000	64.100	63.000	63.400	57.833	234,302
2022-08-30	62.000	63.000	62.000	63.000	57.468	91,253
2022-08-29	62.000	62.900	61.800	62.200	56.738	177,028
2022-08-26	64.000	65.000	63.700	63.700	58.107	148,130
2022-08-25	62.300	63.800	62.300	63.300	57.742	70,001
2022-08-24	63.200	63.500	62.700	62.700	57.194	114,451
2022-08-23	63.400	63.400	62.500	63.000	57.468	123,000
2022-08-22	63.500	64.500	63.500	64.500	58.836	47,000
2022-08-19	63.600	66.300	63.100	64.400	58.745	176,000
2022-08-18	63.000	64.000	62.600	63.400	57.833	138,001
2022-08-17	64.100	64.200	62.800	63.300	57.742	206,001
2022-08-16	64.500	65.600	64.400	64.400	58.745	187,050
2022-08-15	63.100	65.100	62.900	64.500	58.836	443,163
2022-08-12	60.500	62.900	59.300	62.700	57.194	892,013
2022-08-11	64.000	64.100	60.600	60.700	55.370	1,313,346
2022-08-10	65.300	66.100	64.300	65.600	59.840	187,100

← NewerPage 17 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.