Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	43.650	44.150	43.600	43.800	42.851	141,032
2026-01-19	44.350	45.400	44.000	44.500	43.536	285,051
2026-01-16	44.550	44.900	43.500	43.950	42.998	184,208
2026-01-15	43.400	45.450	43.400	44.550	43.585	336,013
2026-01-14	41.450	43.950	41.450	43.300	42.362	347,210
2026-01-13	42.100	42.100	41.050	41.350	40.454	171,200
2026-01-12	42.350	42.350	41.050	41.600	40.699	476,066
2026-01-09	43.500	43.500	42.200	42.950	42.020	87,040
2026-01-08	43.850	43.950	42.800	43.000	42.069	110,030
2026-01-07	45.100	45.200	44.000	44.200	43.243	172,026
2026-01-06	44.200	45.150	44.200	44.800	43.830	196,069
2026-01-05	44.350	44.850	43.500	44.200	43.243	243,076
2026-01-02	42.900	44.400	42.800	44.200	43.243	255,061
2025-12-31	42.750	43.100	42.500	43.000	42.069	124,003
2025-12-30	42.450	42.800	41.600	42.500	41.579	104,100
2025-12-29	42.800	42.800	41.950	42.300	41.384	55,025
2025-12-26	43.000	43.000	41.750	41.850	40.943	82,207
2025-12-24	42.900	43.250	42.000	42.400	41.482	70,120
2025-12-23	42.850	42.850	41.800	42.300	41.384	43,175
2025-12-22	42.250	42.250	41.750	42.250	41.335	70,306
2025-12-19	41.700	41.950	41.200	41.700	40.797	54,004
2025-12-18	42.900	42.900	41.550	41.550	40.650	74,011
2025-12-17	43.200	43.200	42.200	42.550	41.628	92,024
2025-12-16	43.000	43.200	41.650	42.450	41.530	102,032
2025-12-15	42.500	43.500	42.500	43.000	42.069	153,000
2025-12-12	41.800	42.400	41.700	42.300	41.384	89,004
2025-12-11	41.700	41.850	41.000	41.650	40.748	131,319
2025-12-10	42.500	42.500	41.050	41.050	40.161	164,094
2025-12-09	42.000	42.000	41.350	41.400	40.503	92,010
2025-12-08	41.650	42.000	41.050	41.850	40.943	66,016
2025-12-05	42.150	42.150	41.600	41.650	40.748	70,000
2025-12-04	43.000	43.400	42.000	42.400	41.482	62,300
2025-12-03	41.850	42.950	41.850	42.400	41.482	125,099
2025-12-02	42.000	42.000	41.600	41.800	40.895	91,006
2025-12-01	42.800	42.800	41.650	41.650	40.748	85,079
2025-11-28	42.050	42.950	42.050	42.700	41.775	105,215
2025-11-27	41.250	42.400	41.250	42.050	41.139	112,124
2025-11-26	41.250	41.500	40.600	41.200	40.308	155,190
2025-11-25	41.000	41.400	40.700	41.200	40.308	219,001
2025-11-24	42.000	42.000	40.150	40.500	39.623	546,002
2025-11-21	42.000	42.950	41.850	41.950	41.041	192,972
2025-11-20	43.300	43.400	42.300	42.500	41.579	149,058
2025-11-19	42.600	43.750	42.200	42.250	41.335	260,000
2025-11-18	42.950	44.700	42.300	42.600	41.677	455,500
2025-11-17	46.900	46.900	43.400	43.600	42.656	391,003
2025-11-14	45.500	46.900	45.200	45.600	44.612	304,032
2025-11-13	45.400	47.000	45.400	46.700	45.688	534,769
2025-11-12	45.350	46.250	45.050	45.350	44.368	153,162
2025-11-11	44.050	46.250	44.050	45.350	44.368	314,000
2025-11-10	46.400	46.400	43.750	44.050	43.096	182,061
2025-11-07	45.400	45.450	44.300	44.500	43.536	187,004
2025-11-06	44.750	46.600	44.400	45.950	44.955	219,001
2025-11-05	44.050	44.500	43.700	44.400	43.438	173,001
2025-11-04	46.550	46.550	44.500	44.650	43.683	344,518
2025-11-03	46.500	48.150	46.100	46.550	45.542	351,001
2025-10-31	46.300	46.400	45.500	46.000	45.004	226,000
2025-10-30	47.200	47.950	46.150	46.150	45.150	314,421
2025-10-29	47.950	49.100	46.950	47.000	45.982	387,324
2025-10-28	50.900	50.900	47.800	47.800	46.765	728,002
2025-10-27	52.600	52.700	49.700	50.700	49.602	1,380,105

← NewerPage 4 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.