Polytronics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	55.500	56.100	54.500	55.200	51.497	85,000
2025-02-03	56.300	56.300	54.000	54.500	50.844	399,204
2025-01-22	57.100	57.100	55.800	56.400	52.617	264,005
2025-01-21	56.200	57.100	56.200	56.300	52.524	283,001
2025-01-20	55.100	56.200	55.000	56.200	52.430	316,091
2025-01-17	55.300	55.600	53.800	55.400	51.684	264,004
2025-01-16	55.200	55.900	54.800	55.100	51.404	82,251
2025-01-15	54.600	55.700	54.200	54.500	50.844	187,000
2025-01-14	53.800	55.300	53.800	55.200	51.497	134,003
2025-01-13	54.800	54.900	52.200	53.900	50.285	413,003
2025-01-10	54.500	54.600	53.900	54.300	50.658	150,120
2025-01-09	55.200	55.200	54.500	54.500	50.844	217,100
2025-01-08	55.900	56.000	55.200	55.700	51.964	147,001
2025-01-07	55.000	56.200	55.000	55.200	51.497	136,276
2025-01-06	56.700	56.700	54.300	55.700	51.964	128,113
2025-01-03	57.100	57.100	55.000	55.200	51.497	268,007
2025-01-02	58.000	58.000	55.700	56.000	52.244	302,200
2024-12-31	57.500	58.100	56.700	58.100	54.203	145,202
2024-12-30	57.800	59.000	57.000	57.500	53.643	167,300
2024-12-27	58.700	59.000	57.600	57.800	53.923	141,004
2024-12-26	57.800	59.200	57.800	58.700	54.763	120,005
2024-12-25	58.100	58.500	57.700	58.400	54.483	129,427
2024-12-24	58.100	58.800	57.300	57.500	53.643	159,036
2024-12-23	57.000	58.500	57.000	58.000	54.110	133,033
2024-12-20	56.800	58.500	56.800	57.000	53.177	245,281
2024-12-19	58.400	58.400	57.400	57.500	53.643	148,629
2024-12-18	57.800	58.200	56.500	57.800	53.923	186,008
2024-12-17	56.900	58.100	56.900	57.800	53.923	138,003
2024-12-16	58.900	59.100	56.700	56.900	53.083	345,297
2024-12-13	60.800	61.100	59.000	59.000	55.042	430,009
2024-12-12	61.100	62.000	60.500	60.800	56.722	267,001
2024-12-11	63.800	63.800	60.600	60.800	56.722	904,191
2024-12-10	66.100	66.700	65.000	65.300	60.920	201,763
2024-12-09	67.400	67.400	65.100	65.100	60.733	298,100
2024-12-06	67.600	67.600	65.400	65.400	61.013	392,100
2024-12-05	70.000	71.800	65.500	67.000	62.506	2,355,028
2024-12-04	63.600	68.300	63.500	68.300	63.719	1,175,094
2024-12-03	63.000	63.200	62.000	62.100	57.935	153,009
2024-12-02	62.000	62.900	61.500	61.900	57.748	167,074
2024-11-29	61.100	62.600	60.800	62.000	57.841	125,083
2024-11-28	62.800	62.800	60.400	61.800	57.655	241,012
2024-11-27	63.900	63.900	61.000	61.700	57.561	326,018
2024-11-26	64.100	64.100	63.300	63.700	59.427	132,189
2024-11-25	64.800	64.800	63.700	64.100	59.800	145,123
2024-11-22	63.500	63.900	62.500	63.700	59.427	145,005
2024-11-21	63.000	64.100	62.700	62.900	58.681	272,121
2024-11-20	62.900	62.900	62.900	62.900	58.681	271,292
2024-11-19	61.900	63.600	61.900	62.500	58.308	283,030
2024-11-18	61.000	61.600	60.200	61.500	57.375	314,143
2024-11-15	62.500	63.000	61.600	61.900	57.748	226,022
2024-11-14	61.300	62.600	60.800	62.000	57.841	349,000
2024-11-13	60.300	62.900	60.300	61.300	57.188	373,100
2024-11-12	62.000	62.100	60.500	60.700	56.628	800,286
2024-11-11	63.200	65.400	62.800	62.800	58.588	1,618,066
2024-11-08	70.700	71.000	68.500	68.500	63.905	473,055
2024-11-07	71.500	72.800	70.600	70.700	65.958	243,050
2024-11-06	72.900	72.900	70.000	71.100	66.331	295,001
2024-11-05	71.500	73.800	70.800	71.600	66.797	406,020
2024-11-04	68.700	71.900	67.800	71.400	66.611	509,048
2024-11-01	69.000	70.900	68.600	68.800	64.185	654,223

← NewerPage 8 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.