Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	59.500	59.500	57.100	58.400	58.400	263,034
2026-07-22	57.800	59.600	57.600	58.300	58.300	444,103
2026-07-21	56.500	58.100	56.100	56.500	56.500	466,460
2026-07-20	58.400	58.400	54.000	55.500	55.500	827,000
2026-07-17	61.800	61.800	57.800	58.500	58.500	887,754
2026-07-16	64.000	66.000	62.900	63.000	63.000	458,161
2026-07-15	66.500	66.500	64.100	64.500	64.500	577,250
2026-07-14	68.300	68.300	62.200	65.100	65.100	932,000
2026-07-13	74.500	74.600	67.100	67.300	67.300	1,731,153
2026-07-10	74.500	74.500	74.500	74.500	74.500	0
2026-07-09	75.400	76.300	74.000	74.500	74.500	642,060
2026-07-08	75.700	76.900	74.500	75.100	75.100	848,100
2026-07-07	81.100	82.300	74.000	75.100	75.100	1,887,040
2026-07-06	86.000	86.000	80.500	81.000	81.000	2,583,015
2026-07-03	79.700	87.300	78.400	86.400	86.400	4,285,268
2026-07-02	82.300	85.600	77.200	80.900	80.900	4,052,201
2026-07-01	78.000	84.900	78.000	84.900	84.900	4,466,961
2026-06-30	71.600	77.200	71.000	77.200	77.200	1,210,238
2026-06-29	73.800	75.300	70.000	70.200	70.200	1,034,349
2026-06-26	78.600	79.000	74.600	74.800	74.800	758,797
2026-06-25	81.400	81.800	78.500	79.000	79.000	681,200
2026-06-24	77.300	80.500	76.700	80.100	80.100	1,061,301
2026-06-23	83.100	83.100	78.700	78.700	78.700	1,048,428
2026-06-22	85.500	85.900	81.400	83.100	83.100	2,568,381
2026-06-18	79.000	86.400	78.600	85.000	85.000	4,083,438
2026-06-17	75.300	79.000	74.800	78.600	78.600	903,040
2026-06-16	81.000	81.900	75.200	75.300	75.300	1,520,109
2026-06-15	79.000	81.000	78.300	79.500	79.500	1,333,121
2026-06-12	78.600	81.000	76.300	76.300	76.300	1,392,660
2026-06-11	79.200	81.200	74.800	76.300	76.300	2,527,731
2026-06-10	82.700	89.500	79.600	79.600	79.600	4,700,469
2026-06-09	77.700	84.300	76.200	84.300	84.300	2,106,835
2026-06-08	75.800	77.700	75.800	76.700	76.700	1,581,057
2026-06-05	80.600	85.000	76.500	84.200	84.200	2,020,320
2026-06-04	82.100	82.700	80.600	80.600	80.600	685,736
2026-06-03	85.000	86.000	81.800	82.100	82.100	1,232,260
2026-06-02	88.300	88.500	81.600	83.900	83.900	1,970,001
2026-06-01	93.700	93.700	88.100	88.100	88.100	3,284,261
2026-05-29	97.500	97.500	93.300	95.000	95.000	8,026,829
2026-05-28	85.100	88.700	85.100	88.700	88.700	4,820,564
2026-05-27	82.700	82.700	80.100	80.700	80.700	1,039,326
2026-05-26	83.400	83.400	80.200	82.100	82.100	1,847,329
2026-05-25	88.100	90.000	84.500	84.600	84.600	3,816,739
2026-05-22	83.000	91.000	83.000	86.100	86.100	4,732,259
2026-05-21	85.700	86.600	80.600	83.400	83.400	7,462,420
2026-05-20	73.100	79.700	72.300	79.700	79.700	3,719,020
2026-05-19	73.900	74.900	71.800	72.500	72.500	767,051
2026-05-18	71.700	74.100	68.200	73.400	73.400	1,171,081
2026-05-15	73.700	76.600	70.500	71.700	71.700	1,240,536
2026-05-14	75.600	78.900	71.800	73.600	73.600	1,931,010
2026-05-13	77.000	80.300	74.600	75.000	75.000	1,415,040
2026-05-12	79.000	81.000	76.500	77.500	77.500	1,827,002
2026-05-11	78.700	78.700	73.900	75.700	75.700	1,630,580
2026-05-08	86.500	87.900	78.300	78.700	78.700	2,997,014
2026-05-07	86.700	96.500	84.500	87.000	87.000	4,494,212
2026-05-06	88.300	88.300	80.000	88.300	88.300	4,621,148
2026-05-05	76.600	80.300	76.600	80.300	80.300	1,778,158
2026-05-04	75.100	75.100	70.900	73.000	73.000	978,109
2026-04-30	73.000	73.300	69.900	73.300	73.300	1,401,069
2026-04-29	60.800	66.800	60.400	66.800	66.800	862,540

← NewerPage 2 of 5 · 244 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.