Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	42.700	42.850	41.500	41.900	40.992	118,940
2025-05-02	42.650	43.400	42.500	42.800	41.873	135,018
2025-04-30	43.400	43.500	42.600	42.600	41.677	67,119
2025-04-29	42.450	43.500	42.450	43.400	42.460	56,005
2025-04-28	41.450	43.100	41.400	42.800	41.873	70,251
2025-04-25	41.450	42.100	41.450	41.850	40.943	77,002
2025-04-24	40.850	41.300	40.550	40.900	40.014	30,583
2025-04-23	40.850	41.300	40.400	40.600	39.721	103,002
2025-04-22	39.150	40.400	39.150	40.050	39.182	90,002
2025-04-21	42.350	42.350	39.950	40.150	39.280	123,047
2025-04-18	40.400	41.950	40.400	41.000	40.112	109,047
2025-04-17	41.500	41.500	40.550	40.950	40.063	174,002
2025-04-16	42.000	42.450	41.500	41.500	40.601	157,028
2025-04-15	41.000	42.600	41.000	42.450	41.530	117,035
2025-04-14	40.200	42.600	40.200	41.300	40.405	247,242
2025-04-11	39.500	40.050	37.200	39.850	38.987	278,203
2025-04-10	39.400	39.500	39.000	39.500	38.644	140,000
2025-04-09	38.550	39.800	37.000	37.700	35.171	756,025
2025-04-08	40.300	41.450	40.100	40.100	37.410	723,035
2025-04-07	44.550	44.550	44.550	44.550	41.562	92,192
2025-04-02	49.400	49.800	48.500	49.500	46.180	114,510
2025-04-01	48.900	49.900	48.850	49.450	46.133	146,003
2025-03-31	50.100	50.500	48.400	48.700	45.433	545,111
2025-03-28	52.300	52.300	50.000	51.200	47.766	673,041
2025-03-27	53.300	53.500	52.500	52.600	49.072	171,003
2025-03-26	53.000	53.300	52.700	53.100	49.538	105,054
2025-03-25	53.500	53.700	52.700	52.900	49.352	182,127
2025-03-24	53.700	53.900	53.400	53.400	49.818	91,019
2025-03-21	53.900	54.000	53.500	53.700	50.098	109,020
2025-03-20	53.700	54.300	53.700	53.900	50.285	119,018
2025-03-19	54.100	54.500	53.600	53.600	50.005	110,041
2025-03-18	54.200	54.600	53.900	54.100	50.471	88,036
2025-03-17	53.800	54.000	53.300	53.500	49.911	106,204
2025-03-14	53.500	53.900	53.000	53.300	49.725	139,006
2025-03-13	55.600	55.700	53.200	53.200	49.632	247,202
2025-03-12	53.900	54.900	53.900	54.600	50.938	156,041
2025-03-11	55.600	55.600	53.000	53.800	50.191	448,012
2025-03-10	57.100	57.100	55.100	55.600	51.871	101,002
2025-03-07	56.400	56.600	55.700	55.700	51.964	105,003
2025-03-06	56.900	57.100	56.400	56.400	52.617	65,033
2025-03-05	56.300	57.300	56.300	56.700	52.897	88,004
2025-03-04	55.900	57.000	55.100	56.400	52.617	108,003
2025-03-03	57.200	57.200	56.100	56.200	52.430	153,006
2025-02-27	58.700	59.000	57.000	57.800	53.923	148,024
2025-02-26	58.100	59.000	58.100	58.600	54.669	94,004
2025-02-25	58.700	59.300	58.500	58.700	54.763	119,038
2025-02-24	59.500	60.500	59.400	59.400	55.416	163,023
2025-02-21	60.800	60.800	60.100	60.300	56.255	213,047
2025-02-20	59.400	60.700	59.400	60.200	56.162	510,006
2025-02-19	59.300	59.600	58.900	59.400	55.416	154,006
2025-02-18	59.000	59.400	58.500	59.100	55.136	150,006
2025-02-17	59.200	59.200	57.800	58.600	54.669	265,171
2025-02-14	58.100	58.600	57.400	58.600	54.669	174,411
2025-02-13	56.800	57.700	56.400	57.500	53.643	152,136
2025-02-12	56.500	57.300	56.400	56.500	52.710	119,063
2025-02-11	57.200	58.000	56.700	56.700	52.897	167,044
2025-02-10	57.000	57.200	56.500	56.900	53.083	138,030
2025-02-07	57.300	58.000	56.800	57.100	53.270	178,053
2025-02-06	57.000	57.700	56.700	57.300	53.457	139,001
2025-02-05	55.900	57.100	55.500	57.000	53.177	136,006

← NewerPage 7 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.