Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	43.600	44.050	43.000	43.050	42.117	80,046
2025-07-28	44.450	44.450	43.200	43.900	42.949	49,020
2025-07-25	43.000	44.600	42.800	43.450	42.509	84,001
2025-07-24	44.000	44.000	42.900	43.000	42.069	59,000
2025-07-23	43.200	43.500	42.750	43.050	42.117	97,000
2025-07-22	43.900	45.150	42.500	42.550	41.628	220,040
2025-07-21	44.000	44.450	43.950	44.000	43.047	73,020
2025-07-18	45.100	45.100	43.850	44.050	43.096	181,222
2025-07-17	44.900	45.100	44.800	44.850	43.878	45,471
2025-07-16	44.750	45.000	44.750	44.850	43.878	83,002
2025-07-15	44.700	45.000	44.500	44.900	43.927	59,000
2025-07-14	45.050	45.050	44.500	44.600	43.634	39,000
2025-07-11	44.500	45.900	44.500	45.250	44.270	33,000
2025-07-10	44.800	45.000	44.650	44.750	43.781	45,000
2025-07-09	44.450	45.100	44.400	44.750	43.781	17,000
2025-07-08	45.150	45.200	44.300	44.400	43.438	69,000
2025-07-07	46.100	46.100	45.150	45.150	44.172	57,056
2025-07-04	46.600	46.650	46.200	46.300	45.297	66,018
2025-07-03	46.500	47.200	46.350	46.800	45.786	98,068
2025-07-02	46.100	46.300	45.500	46.100	45.101	32,050
2025-07-01	46.100	46.750	46.000	46.050	45.052	39,050
2025-06-30	45.900	46.500	45.450	45.750	44.759	104,027
2025-06-27	46.500	47.300	46.250	46.650	45.639	52,055
2025-06-26	46.500	47.700	46.500	47.250	46.226	76,011
2025-06-25	47.000	47.050	46.550	46.700	45.688	46,281
2025-06-24	46.150	47.300	45.100	47.000	45.982	114,035
2025-06-23	45.500	46.450	43.500	45.000	44.025	89,000
2025-06-20	45.150	45.200	43.900	44.600	43.634	131,001
2025-06-19	45.900	46.000	45.100	45.150	44.172	140,040
2025-06-18	46.650	47.000	46.400	46.800	45.786	75,300
2025-06-17	47.700	47.800	46.650	46.650	45.639	156,043
2025-06-16	48.150	48.450	47.000	47.700	46.667	175,021
2025-06-13	49.550	50.000	48.750	48.950	47.890	141,372
2025-06-12	49.050	50.200	48.200	50.000	48.917	161,030
2025-06-11	49.900	49.950	49.050	49.050	47.987	127,259
2025-06-10	50.000	51.000	49.500	49.500	48.428	170,047
2025-06-09	48.700	50.100	48.500	49.900	48.819	100,001
2025-06-06	49.600	50.200	49.200	49.200	48.134	118,027
2025-06-05	49.050	50.300	48.900	49.800	48.721	202,022
2025-06-04	46.700	49.300	46.650	48.900	47.841	151,105
2025-06-03	47.550	48.150	46.300	46.300	45.297	170,173
2025-06-02	48.500	48.550	47.050	47.250	46.226	124,060
2025-05-29	48.900	49.950	48.650	49.150	48.085	157,148
2025-05-28	50.200	50.200	48.800	49.000	47.939	72,005
2025-05-27	49.550	49.600	48.300	49.100	48.036	66,000
2025-05-26	48.700	49.600	47.800	49.450	48.379	115,020
2025-05-23	47.600	49.000	47.600	48.750	47.694	67,005
2025-05-22	48.400	48.650	47.400	48.150	47.107	106,000
2025-05-21	48.200	48.700	48.000	48.400	47.352	94,150
2025-05-20	46.800	48.450	46.800	47.800	46.765	100,003
2025-05-19	48.650	48.650	47.350	47.500	46.471	150,000
2025-05-16	47.100	48.650	47.100	48.150	47.107	160,041
2025-05-15	46.600	47.450	46.200	47.100	46.080	89,001
2025-05-14	45.350	46.600	45.300	46.600	45.591	111,050
2025-05-13	45.900	46.500	45.100	45.300	44.319	180,810
2025-05-12	45.100	46.700	44.400	45.500	44.514	358,156
2025-05-09	43.400	43.400	42.350	42.800	41.873	101,078
2025-05-08	41.950	42.950	41.950	42.850	41.922	115,020
2025-05-07	42.400	42.650	41.550	41.700	40.797	91,085
2025-05-06	42.350	42.450	41.900	42.300	41.384	62,001

← NewerPage 6 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.