Polytronics Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 75.400 | 75.900 | 70.000 | 70.000 | 65.305 | 1,374,123 |
| 2024-10-29 | 76.300 | 77.800 | 74.000 | 75.900 | 70.809 | 777,051 |
| 2024-10-28 | 77.100 | 78.000 | 75.000 | 77.800 | 72.581 | 716,168 |
| 2024-10-25 | 74.800 | 76.900 | 74.200 | 76.900 | 71.742 | 535,218 |
| 2024-10-24 | 78.000 | 78.400 | 73.500 | 75.100 | 70.063 | 1,052,050 |
| 2024-10-23 | 75.500 | 77.300 | 75.500 | 77.300 | 72.115 | 797,389 |
| 2024-10-22 | 75.200 | 76.000 | 74.700 | 75.500 | 70.436 | 621,681 |
| 2024-10-21 | 73.700 | 77.300 | 73.400 | 74.400 | 69.410 | 1,300,008 |
| 2024-10-18 | 75.200 | 75.500 | 73.600 | 73.800 | 68.850 | 1,009,100 |
| 2024-10-17 | 78.300 | 79.500 | 75.200 | 75.400 | 70.342 | 1,390,232 |
| 2024-10-16 | 77.000 | 80.900 | 76.900 | 77.900 | 72.675 | 2,686,101 |
| 2024-10-15 | 81.100 | 82.500 | 76.200 | 76.200 | 71.089 | 3,701,640 |
| 2024-10-14 | 78.500 | 81.900 | 76.800 | 80.600 | 75.194 | 8,687,448 |
| 2024-10-11 | 73.700 | 75.900 | 73.500 | 75.900 | 70.809 | 2,661,789 |
| 2024-10-09 | 68.100 | 71.900 | 68.100 | 69.000 | 64.372 | 972,296 |
| 2024-10-08 | 67.400 | 67.900 | 66.700 | 67.800 | 63.252 | 201,004 |
| 2024-10-07 | 67.600 | 68.800 | 66.600 | 68.200 | 63.625 | 381,002 |
| 2024-10-04 | 69.200 | 69.400 | 66.500 | 66.500 | 62.039 | 929,048 |
| 2024-10-01 | 72.500 | 72.500 | 67.300 | 69.200 | 64.558 | 978,019 |
| 2024-09-30 | 74.200 | 74.300 | 70.000 | 70.200 | 65.491 | 910,650 |
| 2024-09-27 | 72.100 | 75.000 | 71.200 | 71.200 | 66.424 | 1,880,354 |
| 2024-09-26 | 69.300 | 72.200 | 69.300 | 71.800 | 66.984 | 1,354,294 |
| 2024-09-25 | 69.700 | 70.000 | 67.800 | 69.200 | 64.558 | 823,215 |
| 2024-09-24 | 72.800 | 73.600 | 68.400 | 68.700 | 64.092 | 3,049,242 |
| 2024-09-23 | 67.700 | 73.300 | 67.300 | 72.800 | 67.917 | 3,284,935 |
| 2024-09-20 | 67.000 | 67.900 | 66.000 | 66.700 | 62.226 | 618,471 |
| 2024-09-19 | 65.200 | 66.700 | 65.000 | 66.500 | 62.039 | 487,030 |
| 2024-09-18 | 65.100 | 66.800 | 64.500 | 65.000 | 60.640 | 515,164 |
| 2024-09-16 | 65.400 | 66.300 | 64.800 | 65.100 | 60.733 | 454,020 |
| 2024-09-13 | 62.200 | 65.600 | 61.700 | 65.000 | 60.640 | 913,051 |
| 2024-09-12 | 62.600 | 63.400 | 61.200 | 62.100 | 57.935 | 499,050 |
| 2024-09-11 | 58.100 | 62.700 | 58.100 | 61.600 | 57.468 | 996,002 |
| 2024-09-10 | 59.800 | 60.700 | 57.200 | 57.800 | 53.923 | 415,001 |
| 2024-09-09 | 57.000 | 59.900 | 56.800 | 59.800 | 55.789 | 347,001 |
| 2024-09-06 | 58.000 | 58.800 | 57.300 | 58.000 | 54.110 | 224,001 |
| 2024-09-05 | 59.000 | 59.700 | 56.700 | 57.300 | 53.457 | 537,379 |
| 2024-09-04 | 59.800 | 60.000 | 57.400 | 58.500 | 54.576 | 794,455 |
| 2024-09-03 | 61.600 | 63.100 | 61.600 | 62.200 | 58.028 | 384,002 |
| 2024-09-02 | 63.200 | 63.800 | 61.600 | 61.600 | 57.468 | 533,002 |
| 2024-08-30 | 65.100 | 65.500 | 62.800 | 62.800 | 58.588 | 615,291 |
| 2024-08-29 | 65.700 | 66.400 | 64.000 | 64.500 | 60.174 | 762,362 |
| 2024-08-28 | 66.300 | 68.700 | 66.000 | 66.500 | 62.039 | 1,115,202 |
| 2024-08-27 | 67.900 | 68.100 | 65.200 | 65.900 | 61.480 | 1,100,080 |
| 2024-08-26 | 66.300 | 68.500 | 66.100 | 68.000 | 63.439 | 1,267,380 |
| 2024-08-23 | 66.200 | 67.800 | 65.000 | 66.200 | 61.760 | 1,762,425 |
| 2024-08-22 | 62.600 | 68.000 | 61.800 | 67.300 | 62.786 | 2,639,181 |
| 2024-08-21 | 62.700 | 63.500 | 61.600 | 61.900 | 57.748 | 526,080 |
| 2024-08-20 | 65.500 | 65.500 | 62.700 | 62.700 | 58.494 | 656,274 |
| 2024-08-19 | 63.200 | 65.500 | 62.900 | 64.500 | 60.174 | 1,039,387 |
| 2024-08-16 | 63.300 | 65.900 | 62.000 | 63.500 | 59.241 | 1,475,300 |
| 2024-08-15 | 63.700 | 65.400 | 61.000 | 63.000 | 58.774 | 2,691,196 |
| 2024-08-14 | 63.200 | 68.700 | 62.900 | 63.400 | 59.147 | 6,460,479 |
| 2024-08-13 | 57.200 | 62.500 | 57.000 | 62.500 | 58.308 | 2,206,351 |
| 2024-08-12 | 56.300 | 57.400 | 56.300 | 56.900 | 53.083 | 128,014 |
| 2024-08-09 | 56.300 | 56.800 | 55.400 | 56.100 | 52.337 | 371,191 |
| 2024-08-08 | 51.200 | 55.000 | 51.000 | 55.000 | 51.311 | 425,040 |
| 2024-08-07 | 48.850 | 51.500 | 48.850 | 51.400 | 47.952 | 200,009 |
| 2024-08-06 | 49.700 | 50.900 | 46.000 | 48.800 | 45.527 | 689,006 |
| 2024-08-05 | 52.900 | 52.900 | 49.200 | 49.600 | 46.273 | 785,300 |
| 2024-08-02 | 56.200 | 56.200 | 54.200 | 54.300 | 50.658 | 327,801 |
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.