Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	63.900	64.700	63.800	64.200	58.563	82,043
2022-08-08	64.000	64.000	62.800	63.900	58.289	71,215
2022-08-05	64.000	65.100	64.000	64.000	58.380	131,300
2022-08-04	63.700	64.000	62.600	63.400	57.833	225,460
2022-08-03	65.100	65.400	63.500	63.900	58.289	244,000
2022-08-02	66.500	66.600	65.100	65.400	59.657	194,290
2022-08-01	66.500	68.300	66.100	67.600	61.664	164,035
2022-07-29	65.400	66.100	65.400	65.900	60.113	78,408
2022-07-28	66.600	66.600	65.100	65.100	59.384	103,188
2022-07-27	66.300	67.000	65.700	66.100	60.296	114,045
2022-07-26	67.000	67.000	64.700	66.700	60.843	223,295
2022-07-25	69.000	69.000	66.600	66.800	60.934	213,007
2022-07-22	70.300	70.400	69.000	69.100	63.032	99,054
2022-07-21	69.600	70.300	68.600	69.700	63.580	190,050
2022-07-20	69.100	69.500	68.200	68.600	62.576	177,100
2022-07-19	67.500	68.100	67.000	67.600	61.664	106,001
2022-07-18	67.200	68.600	67.200	67.500	61.573	122,302
2022-07-15	66.300	67.900	66.200	66.900	61.026	109,070
2022-07-14	64.500	66.900	64.500	66.300	60.478	150,191
2022-07-13	64.000	65.800	63.500	64.800	59.110	186,072
2022-07-12	65.700	65.700	62.700	62.700	57.194	200,150
2022-07-11	68.300	68.300	66.200	66.200	60.387	59,070
2022-07-08	66.600	68.800	66.600	67.500	61.573	156,000
2022-07-07	63.800	66.700	63.800	66.400	60.570	141,736
2022-07-06	65.100	65.400	63.700	63.700	58.107	141,100
2022-07-05	66.000	67.500	64.500	65.100	59.384	219,001
2022-07-04	62.400	64.500	62.400	64.200	58.563	267,356
2022-07-01	66.500	68.100	62.400	62.400	56.921	513,300
2022-06-30	68.700	68.800	66.300	66.800	60.934	373,091
2022-06-29	69.700	70.600	69.500	70.300	64.127	89,041
2022-06-28	72.500	72.500	70.300	70.700	64.492	57,020
2022-06-27	70.200	73.000	70.200	72.500	66.134	214,031
2022-06-24	68.800	70.800	68.800	69.800	63.671	148,000
2022-06-23	69.400	70.000	68.300	68.800	62.759	187,001
2022-06-22	72.800	72.800	68.600	68.900	62.850	211,018
2022-06-21	69.000	71.800	68.800	71.700	65.404	300,000
2022-06-20	71.200	71.500	68.800	68.800	62.759	399,500
2022-06-17	73.500	73.500	71.100	72.000	65.678	544,000
2022-06-16	77.800	78.300	74.700	75.000	68.414	198,100
2022-06-15	76.700	76.800	75.700	76.800	70.056	144,346
2022-06-14	75.900	76.700	74.500	76.700	69.965	236,283
2022-06-13	78.600	78.600	76.300	76.300	69.600	303,032
2022-06-10	81.000	81.000	79.100	79.400	72.428	273,005
2022-06-09	81.500	81.800	81.000	81.200	74.070	79,104
2022-06-08	81.500	83.000	81.000	81.100	73.979	122,100
2022-06-07	81.600	82.100	81.200	81.400	74.252	64,310
2022-06-06	83.000	83.000	81.400	81.700	74.526	101,200
2022-06-02	85.000	85.000	82.900	83.000	75.712	123,105
2022-06-01	84.100	85.400	84.100	84.800	77.354	146,076
2022-05-31	83.100	84.200	82.900	83.800	76.442	134,065
2022-05-30	81.600	83.300	81.600	83.000	75.712	179,002
2022-05-27	81.000	81.800	80.500	80.500	73.431	126,005
2022-05-26	82.000	82.000	80.300	80.500	73.431	93,994
2022-05-25	80.100	82.000	80.000	81.600	74.435	98,000
2022-05-24	82.900	82.900	79.900	80.500	73.431	173,002
2022-05-23	83.100	83.500	82.200	82.800	75.529	109,001
2022-05-20	85.800	85.800	83.300	83.300	75.986	179,107
2022-05-19	81.500	85.000	81.500	84.800	77.354	242,388
2022-05-18	84.100	85.600	84.000	84.000	76.624	230,160
2022-05-17	82.500	84.200	81.700	83.900	76.533	301,001

← NewerPage 18 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.