Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	49.450	52.300	49.350	50.900	49.797	3,515,299
2025-10-22	45.650	49.400	45.650	48.750	47.694	850,058
2025-10-21	46.450	47.600	45.800	45.850	44.857	400,295
2025-10-20	45.700	47.500	45.700	46.300	45.297	671,032
2025-10-17	43.850	47.000	43.100	44.800	43.830	406,859
2025-10-16	42.800	44.200	42.800	43.850	42.900	120,001
2025-10-15	42.700	44.300	42.600	42.800	41.873	144,001
2025-10-14	43.250	43.600	42.650	42.700	41.775	214,000
2025-10-13	43.100	43.600	42.000	43.050	42.117	330,140
2025-10-09	45.500	46.200	45.400	45.500	44.514	132,115
2025-10-08	46.300	46.300	45.100	45.600	44.612	213,681
2025-10-07	47.500	47.650	46.000	46.300	45.297	247,052
2025-10-03	47.100	48.350	46.550	46.550	45.542	393,130
2025-10-02	48.900	48.900	47.000	47.100	46.080	591,125
2025-10-01	50.000	50.600	47.800	48.450	47.400	940,003
2025-09-30	48.700	51.400	47.050	50.300	49.210	2,140,283
2025-09-29	48.300	48.300	48.300	48.300	47.254	0
2025-09-26	45.850	49.750	45.850	48.300	47.254	2,434,289
2025-09-25	46.550	49.150	45.500	45.850	44.857	978,657
2025-09-24	44.350	45.700	43.750	45.700	44.710	349,440
2025-09-23	45.500	45.500	43.900	44.200	43.243	131,004
2025-09-22	45.400	46.450	44.500	44.600	43.634	325,002
2025-09-19	44.000	47.000	43.750	45.000	44.025	607,000
2025-09-18	41.700	44.150	41.700	43.750	42.802	375,329
2025-09-17	41.000	41.850	41.000	41.400	40.503	138,000
2025-09-16	41.250	41.250	40.850	40.950	40.063	67,000
2025-09-15	41.050	41.050	40.650	41.000	40.112	52,011
2025-09-12	41.050	41.450	41.000	41.100	40.210	118,266
2025-09-11	42.300	42.350	40.750	41.000	40.112	166,075
2025-09-10	42.550	42.550	42.000	42.300	41.384	66,001
2025-09-09	42.600	42.600	42.000	42.500	41.579	109,047
2025-09-08	41.700	42.600	41.600	42.550	41.628	236,538
2025-09-05	42.200	42.200	41.450	41.650	40.748	56,000
2025-09-04	41.500	41.700	41.400	41.500	40.601	62,000
2025-09-03	41.000	41.800	40.900	41.500	40.601	61,000
2025-09-02	41.550	41.550	40.550	40.650	39.769	57,000
2025-09-01	41.500	41.500	40.500	41.200	40.308	224,006
2025-08-29	42.500	42.600	41.300	41.950	41.041	231,060
2025-08-28	41.450	42.500	41.400	42.200	41.286	180,001
2025-08-27	40.500	41.750	40.500	41.700	40.797	252,352
2025-08-26	40.500	40.950	40.000	40.950	40.063	329,030
2025-08-25	41.250	41.800	40.350	40.650	39.769	306,301
2025-08-22	41.300	41.850	40.450	41.250	40.356	318,000
2025-08-21	42.200	42.250	41.100	41.300	40.405	321,071
2025-08-20	43.850	43.850	41.200	41.700	40.797	361,591
2025-08-19	40.550	43.100	40.550	43.100	42.166	509,316
2025-08-18	40.350	40.750	40.200	40.750	39.867	275,171
2025-08-15	40.000	40.500	39.400	40.350	39.476	301,667
2025-08-14	39.800	40.400	39.600	40.100	39.231	389,047
2025-08-13	43.050	43.050	39.400	39.800	38.938	1,413,158
2025-08-12	43.350	44.050	43.350	43.650	42.704	102,002
2025-08-11	43.500	43.650	43.000	43.300	42.362	52,000
2025-08-08	43.450	43.800	43.300	43.800	42.851	64,155
2025-08-07	44.200	44.200	43.150	43.450	42.509	54,000
2025-08-06	43.600	44.050	43.300	43.750	42.802	35,021
2025-08-05	43.750	43.750	43.100	43.600	42.656	83,119
2025-08-04	42.600	43.250	42.050	42.900	41.971	66,000
2025-08-01	43.050	43.050	43.050	43.050	42.117	0
2025-07-31	43.950	43.950	42.300	43.050	42.117	58,001
2025-07-30	43.000	43.050	42.300	42.700	41.775	99,083

← NewerPage 5 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.