Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	109.00	110.00	107.50	107.50	93.825	163,125
2022-02-14	107.00	108.00	106.00	108.00	94.262	296,890
2022-02-11	109.00	112.00	109.00	109.50	95.571	521,728
2022-02-10	110.50	111.00	108.50	108.50	94.698	212,883
2022-02-09	110.00	111.00	109.50	110.00	96.007	269,010
2022-02-08	106.00	109.50	106.00	109.00	95.134	243,110
2022-02-07	105.50	107.00	103.50	106.00	92.516	274,006
2022-01-26	104.00	106.00	103.50	104.50	91.207	325,542
2022-01-25	107.00	107.50	105.00	105.00	91.643	342,263
2022-01-24	107.00	108.50	103.50	107.00	93.389	621,711
2022-01-21	110.00	111.00	108.50	109.00	95.134	565,881
2022-01-20	111.00	113.50	110.00	111.50	97.316	569,155
2022-01-19	113.50	113.50	112.00	112.00	97.753	343,030
2022-01-18	113.50	117.00	113.50	115.00	100.37	328,664
2022-01-17	112.50	113.50	111.50	113.50	99.062	259,104
2022-01-14	114.50	114.50	110.00	112.50	98.189	616,100
2022-01-13	116.50	116.50	114.50	114.50	99.935	443,400
2022-01-12	118.00	118.00	115.50	116.50	101.68	367,706
2022-01-11	118.50	119.50	116.00	116.50	101.68	603,481
2022-01-10	116.00	120.00	115.50	120.00	104.74	500,415
2022-01-07	124.50	124.50	116.50	118.00	102.99	2,183,571
2022-01-06	123.50	125.00	123.00	123.50	107.79	520,001
2022-01-05	126.00	126.00	123.00	123.50	107.79	721,206
2022-01-04	126.50	129.50	126.00	126.00	109.97	1,090,241
2022-01-03	126.00	126.50	123.50	124.50	108.66	441,356
2021-12-30	127.00	127.00	124.50	125.00	109.10	339,666
2021-12-29	125.00	129.00	125.00	125.00	109.10	670,146
2021-12-28	125.50	126.00	123.50	124.00	108.23	445,471
2021-12-27	126.00	126.50	125.00	125.00	109.10	383,219
2021-12-24	128.00	129.00	126.00	126.00	109.97	604,150
2021-12-23	124.50	129.50	124.50	129.00	112.59	1,246,520
2021-12-22	125.00	125.50	124.00	124.00	108.23	353,010
2021-12-21	124.00	125.00	123.00	124.50	108.66	450,001
2021-12-20	124.50	125.50	123.00	123.50	107.79	362,331
2021-12-17	126.00	126.50	123.00	123.50	107.79	571,251
2021-12-16	127.00	129.00	125.50	125.50	109.54	791,248
2021-12-15	124.00	126.50	123.50	126.00	109.97	594,859
2021-12-14	128.00	128.00	123.00	123.00	107.35	1,235,499
2021-12-13	131.00	131.50	126.50	128.00	111.72	1,614,957
2021-12-10	133.50	133.50	130.00	130.50	113.90	2,244,305
2021-12-09	144.00	144.00	132.00	134.50	117.39	11,755,053
2021-12-08	137.00	140.50	133.00	140.50	122.63	10,199,932
2021-12-07	128.50	129.50	127.00	128.00	111.72	1,337,211
2021-12-06	126.00	132.00	125.00	128.00	111.72	3,699,366
2021-12-03	122.50	125.50	121.50	125.00	109.10	1,197,545
2021-12-02	121.00	124.00	120.50	121.50	106.04	753,579
2021-12-01	119.00	121.00	119.00	121.00	105.61	526,750
2021-11-30	119.00	122.00	118.50	120.50	105.17	847,091
2021-11-29	121.00	121.50	116.00	118.00	102.99	1,714,302
2021-11-26	125.00	130.00	122.50	122.50	106.92	4,975,035
2021-11-25	126.00	127.50	120.00	122.50	106.92	2,382,721
2021-11-24	118.50	124.50	117.00	123.00	107.35	2,298,285
2021-11-23	118.50	121.50	117.00	117.00	102.12	1,038,226
2021-11-22	118.00	121.00	117.50	119.00	103.86	588,500
2021-11-19	119.50	121.00	117.00	118.00	102.99	1,110,513
2021-11-18	118.00	122.00	117.50	120.50	105.17	2,571,225
2021-11-17	117.50	118.00	115.50	116.50	101.68	750,433
2021-11-16	117.00	118.50	115.50	116.00	101.24	460,470
2021-11-15	115.50	118.00	114.50	117.00	102.12	1,254,004
2021-11-12	115.00	116.00	113.00	114.50	99.935	696,528

← NewerPage 20 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.