Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	78.500	85.000	78.500	82.300	75.073	813,452
2022-05-13	73.800	77.900	73.800	77.900	71.060	551,718
2022-05-12	82.100	82.900	76.400	76.400	69.691	1,441,859
2022-05-11	86.200	86.200	84.500	84.800	77.354	151,111
2022-05-10	82.800	86.500	82.000	86.500	78.905	225,000
2022-05-09	84.700	84.900	83.200	83.200	75.894	204,090
2022-05-06	88.100	88.100	86.500	86.500	78.905	172,224
2022-05-05	89.000	90.000	89.000	89.300	81.459	135,101
2022-05-04	86.900	88.900	86.900	88.100	80.364	132,010
2022-05-03	83.400	86.700	83.400	86.700	79.087	331,225
2022-04-29	85.800	87.000	85.600	85.700	78.175	189,347
2022-04-28	84.200	85.500	83.300	84.900	77.445	217,009
2022-04-27	85.000	85.000	82.400	84.100	76.715	538,050
2022-04-26	89.200	89.200	86.500	87.700	79.999	140,150
2022-04-25	91.000	91.000	87.900	88.000	80.273	513,101
2022-04-22	95.000	95.000	93.400	93.500	85.290	238,204
2022-04-21	95.900	96.400	94.900	95.000	86.658	348,655
2022-04-20	98.900	98.900	97.500	98.400	85.883	381,018
2022-04-19	97.900	98.800	97.800	97.900	85.446	249,008
2022-04-18	97.600	98.000	96.300	97.400	85.010	218,109
2022-04-15	99.000	99.000	97.500	98.000	85.534	168,225
2022-04-14	101.00	101.00	99.000	99.000	86.407	186,009
2022-04-13	97.600	99.700	97.500	99.700	87.017	117,130
2022-04-12	97.600	98.900	97.000	97.000	84.661	377,049
2022-04-11	100.00	100.00	98.300	98.500	85.970	279,191
2022-04-08	99.200	101.00	99.200	99.800	87.105	201,029
2022-04-07	100.00	101.00	99.000	99.000	86.407	413,100
2022-04-06	102.50	102.50	101.00	101.50	88.589	271,500
2022-04-01	105.00	105.00	102.50	103.50	90.334	148,052
2022-03-31	105.00	106.00	104.00	104.00	90.770	206,207
2022-03-30	103.50	107.50	103.50	105.50	92.080	485,153
2022-03-29	104.00	104.00	102.50	103.00	89.898	127,350
2022-03-28	105.00	105.00	102.00	103.00	89.898	205,008
2022-03-25	104.50	105.50	103.50	104.50	91.207	180,829
2022-03-24	103.00	105.50	102.50	104.00	90.770	233,062
2022-03-23	106.00	106.00	104.00	104.00	90.770	315,279
2022-03-22	106.00	106.00	104.00	105.50	92.080	87,348
2022-03-21	104.00	105.50	103.00	105.50	92.080	256,269
2022-03-18	102.50	103.50	102.00	102.50	89.461	178,030
2022-03-17	101.00	102.50	100.50	102.00	89.025	271,179
2022-03-16	100.00	100.50	98.600	99.000	86.407	197,100
2022-03-15	102.50	102.50	99.100	99.300	86.668	282,358
2022-03-14	104.00	104.00	101.50	102.00	89.025	99,299
2022-03-11	102.50	105.00	102.00	102.00	89.025	347,362
2022-03-10	102.00	102.50	101.00	102.00	89.025	235,197
2022-03-09	100.50	100.50	98.500	99.900	87.192	165,648
2022-03-08	99.200	101.50	97.400	98.000	85.534	607,189
2022-03-07	105.00	105.00	101.50	101.50	88.589	371,536
2022-03-04	107.50	107.50	105.50	105.50	92.080	218,325
2022-03-03	106.50	107.00	105.50	106.00	92.516	179,363
2022-03-02	106.00	106.00	104.50	106.00	92.516	188,006
2022-03-01	105.50	106.50	105.00	106.00	92.516	213,213
2022-02-25	106.00	107.00	102.50	104.00	90.770	421,001
2022-02-24	107.50	108.00	104.50	105.00	91.643	423,589
2022-02-23	107.50	109.50	107.50	109.00	95.134	118,030
2022-02-22	109.00	109.50	107.00	107.50	93.825	279,142
2022-02-21	111.00	111.50	110.00	110.00	96.007	257,051
2022-02-18	109.00	115.50	109.00	112.00	97.753	1,148,166
2022-02-17	109.50	110.00	108.00	108.50	94.698	250,025
2022-02-16	110.00	110.50	108.00	109.50	95.571	269,298

← NewerPage 19 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.