Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.650	15.900	15.550	15.700	15.700	223,136
2026-10-20	15.350	15.550	15.300	15.500	15.500	405,128
2026-10-19	16.150	16.150	15.500	15.550	15.550	351,637
2026-10-16	15.950	16.300	15.950	16.100	16.100	246,299
2026-10-15	16.100	16.300	15.800	15.900	15.900	448,830
2026-10-14	16.050	16.300	16.050	16.100	16.100	333,233
2026-10-13	16.350	16.400	15.750	15.900	15.900	500,237
2026-10-12	16.900	16.950	16.350	16.350	16.350	436,206
2026-10-08	16.150	16.900	16.150	16.700	16.700	750,436
2026-10-07	16.100	16.600	16.000	16.050	16.050	542,662
2026-10-06	16.200	16.450	16.050	16.050	16.050	432,776
2026-10-05	16.750	16.800	16.200	16.200	16.200	900,248
2026-10-02	17.500	17.500	16.750	16.750	16.750	1,169,236
2026-10-01	17.800	17.800	17.400	17.500	17.500	489,604
2026-09-30	17.250	17.950	16.900	17.850	17.850	1,532,271
2026-09-29	18.250	18.350	17.200	17.400	17.400	1,514,855
2026-09-24	19.095	19.095	19.095	19.095	19.095	0
2026-09-23	19.095	19.095	19.095	19.095	19.095	0
2026-09-22	19.095	19.095	19.095	19.095	19.095	0
2026-09-21	19.095	19.095	19.095	19.095	19.095	0
2026-09-18	19.095	19.095	19.095	19.095	19.095	0
2026-09-17	19.095	19.095	19.095	19.095	19.095	0
2026-09-16	19.249	19.346	19.076	19.095	19.095	536,281
2026-09-15	19.057	19.442	19.057	19.057	19.057	530,289
2026-09-14	19.230	19.230	19.018	19.057	19.057	954,392
2026-09-11	10.150	10.150	9.970	9.970	19.192	1,153,569
2026-09-10	10.300	10.300	10.050	10.200	19.634	360,072
2026-09-09	10.000	10.300	9.990	10.250	19.730	1,390,865
2026-09-08	10.250	10.350	9.990	10.150	19.538	1,047,873
2026-09-07	10.450	10.450	10.200	10.300	19.827	416,172
2026-09-04	10.300	10.400	10.200	10.350	19.923	425,523
2026-09-03	10.700	10.700	10.300	10.300	19.827	519,460
2026-09-02	10.500	10.700	10.500	10.600	20.404	282,816
2026-09-01	10.600	10.800	10.300	10.700	20.597	774,515
2026-08-31	11.200	11.250	10.500	10.700	20.597	1,123,422
2026-08-28	11.500	11.600	11.200	11.200	21.559	595,400
2026-08-27	11.800	12.300	11.300	11.350	21.848	1,045,335
2026-08-26	11.100	11.800	11.100	11.550	22.233	1,064,225
2026-08-25	11.450	11.500	10.950	11.000	21.174	1,033,423
2026-08-24	12.950	13.000	11.400	11.600	22.329	3,132,075
2026-08-21	12.250	12.250	12.000	12.250	23.580	733,316
2026-08-20	10.300	11.150	10.300	11.150	21.463	1,020,940
2026-08-19	10.150	10.500	10.100	10.150	19.538	435,905
2026-08-18	10.800	10.800	10.150	10.300	19.827	1,286,469
2026-08-17	10.950	11.000	10.800	10.800	20.789	422,406
2026-08-14	11.000	11.000	10.900	10.950	21.078	224,471
2026-08-13	10.950	11.250	10.850	11.100	21.367	480,702
2026-08-12	11.050	11.150	10.900	10.950	21.078	325,485
2026-08-11	11.100	11.100	10.900	11.000	21.174	419,237
2026-08-10	11.200	11.250	10.900	11.250	21.655	383,628
2026-08-07	11.050	11.300	11.050	11.100	21.367	246,763
2026-08-06	11.200	11.300	11.050	11.200	21.559	384,819
2026-08-05	11.100	11.350	11.100	11.250	21.655	537,189
2026-08-04	11.050	11.150	10.900	11.050	21.270	364,057
2026-08-03	11.050	11.300	10.900	11.200	21.559	694,054
2026-07-31	11.350	11.450	10.850	10.850	20.885	976,145
2026-07-30	11.600	11.600	11.000	11.100	21.367	635,376
2026-07-29	11.750	11.800	11.300	11.550	22.233	988,128
2026-07-28	11.900	11.900	11.350	11.450	22.040	629,116
2026-07-27	12.150	12.150	11.900	11.900	22.907	432,781

Page 1 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.