Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	61.700	61.700	60.700	60.800	60.800	422,253
2026-04-27	60.400	60.500	58.500	59.200	59.200	326,256
2026-04-24	60.800	61.800	58.900	60.400	60.400	519,073
2026-04-23	61.200	61.400	58.000	60.500	60.500	510,811
2026-04-22	58.800	60.500	58.500	60.000	60.000	546,250
2026-04-21	59.300	59.300	55.400	58.300	58.300	819,659
2026-04-20	61.100	61.100	58.300	59.800	59.800	715,975
2026-04-17	59.100	61.300	58.000	61.100	61.100	1,591,335
2026-04-16	55.000	61.500	55.000	59.200	59.200	3,114,400
2026-04-15	54.500	57.800	53.300	57.700	56.450	4,065,300
2026-04-14	52.100	52.600	50.300	52.600	51.461	1,848,060
2026-04-13	47.000	47.850	46.000	47.850	46.813	1,133,775
2026-04-10	40.950	43.800	40.850	43.500	42.558	515,514
2026-04-09	40.550	40.900	40.200	40.650	39.769	97,010
2026-04-08	40.200	40.850	40.200	40.500	39.623	112,102
2026-04-07	39.850	39.850	39.000	39.650	38.791	94,056
2026-04-02	40.700	40.700	39.500	39.850	38.987	72,061
2026-04-01	39.700	40.100	39.700	40.050	39.182	57,318
2026-03-31	39.900	39.950	39.000	39.050	38.204	209,157
2026-03-30	40.000	40.450	39.700	40.100	39.231	98,011
2026-03-27	40.450	41.300	40.200	40.900	40.014	96,014
2026-03-26	41.150	41.750	40.250	40.250	39.378	147,006
2026-03-25	40.100	41.150	40.050	41.100	40.210	150,013
2026-03-24	39.800	40.300	39.350	39.550	38.693	200,082
2026-03-23	39.800	39.800	38.600	39.500	38.644	171,078
2026-03-20	40.500	41.000	40.000	40.050	39.182	258,106
2026-03-19	40.850	41.300	40.500	40.500	39.623	116,027
2026-03-18	42.000	42.450	40.900	41.100	40.210	123,006
2026-03-17	40.600	42.500	40.600	41.450	40.552	174,961
2026-03-16	40.800	40.800	40.100	40.400	39.525	118,098
2026-03-13	40.550	41.400	40.100	40.800	39.916	79,031
2026-03-12	41.050	41.100	40.500	40.700	39.818	145,092
2026-03-11	42.100	42.450	41.200	41.300	40.405	176,050
2026-03-10	41.150	41.900	41.150	41.450	40.552	86,008
2026-03-09	40.800	41.300	40.450	41.100	40.210	184,110
2026-03-06	42.000	43.100	42.000	43.100	42.166	138,006
2026-03-05	41.450	42.600	41.450	42.300	41.384	117,006
2026-03-04	42.750	42.750	40.200	41.350	40.454	357,004
2026-03-03	43.000	43.400	42.150	42.800	41.873	157,183
2026-03-02	43.800	43.800	41.500	43.050	42.117	186,009
2026-02-26	43.000	44.300	42.850	43.900	42.949	290,017
2026-02-25	43.350	43.500	42.750	43.150	42.215	241,599
2026-02-24	42.500	43.400	42.400	42.900	41.971	147,106
2026-02-23	41.300	42.700	41.300	42.450	41.530	176,001
2026-02-11	40.750	41.350	40.600	41.300	40.405	141,203
2026-02-10	40.600	40.950	40.350	40.550	39.672	128,715
2026-02-09	40.900	41.500	40.500	40.550	39.672	176,224
2026-02-06	41.200	41.200	40.250	40.800	39.916	93,022
2026-02-05	42.700	43.100	41.600	41.700	40.797	166,042
2026-02-04	40.450	43.800	40.450	43.800	42.851	531,535
2026-02-03	40.300	40.700	39.650	40.450	39.574	122,249
2026-02-02	40.000	40.100	39.050	39.850	38.987	247,012
2026-01-30	40.400	40.600	40.100	40.500	39.623	180,047
2026-01-29	42.400	42.400	40.700	40.850	39.965	387,003
2026-01-28	42.050	42.050	41.400	41.650	40.748	239,139
2026-01-27	42.500	42.800	41.550	42.000	41.090	226,003
2026-01-26	43.000	43.000	41.900	42.150	41.237	135,342
2026-01-23	43.800	43.800	42.600	42.800	41.873	102,025
2026-01-22	42.750	44.150	42.750	43.850	42.900	177,208
2026-01-21	43.600	43.800	42.550	42.850	41.922	173,004

← NewerPage 3 of 21 · 1,220 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.