Polaris Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 70.547 | 72.846 | 70.348 | 71.247 | 137.14 | 1,040,669 |
| 2024-05-07 | 70.747 | 71.946 | 70.048 | 70.348 | 135.41 | 1,066,969 |
| 2024-05-06 | 69.948 | 70.248 | 68.949 | 69.748 | 134.26 | 512,204 |
| 2024-05-03 | 70.448 | 71.047 | 68.649 | 69.448 | 133.68 | 719,358 |
| 2024-05-02 | 68.849 | 70.348 | 68.349 | 70.148 | 135.03 | 748,372 |
| 2024-04-30 | 69.348 | 69.348 | 67.650 | 68.049 | 130.99 | 402,068 |
| 2024-04-29 | 66.251 | 69.148 | 66.051 | 69.148 | 133.11 | 800,817 |
| 2024-04-26 | 66.450 | 66.650 | 65.651 | 65.651 | 126.37 | 266,339 |
| 2024-04-25 | 66.351 | 66.850 | 66.051 | 66.051 | 127.14 | 280,239 |
| 2024-04-24 | 66.950 | 67.849 | 66.251 | 66.450 | 127.91 | 443,019 |
| 2024-04-23 | 65.451 | 67.350 | 65.052 | 67.350 | 129.64 | 536,088 |
| 2024-04-22 | 64.052 | 65.451 | 64.052 | 64.452 | 124.06 | 442,204 |
| 2024-04-19 | 67.450 | 67.450 | 63.553 | 63.952 | 123.10 | 869,077 |
| 2024-04-18 | 67.050 | 67.450 | 66.051 | 67.450 | 129.84 | 438,370 |
| 2024-04-17 | 66.950 | 67.450 | 66.750 | 67.050 | 129.07 | 450,514 |
| 2024-04-16 | 68.549 | 68.849 | 65.951 | 66.550 | 128.10 | 897,954 |
| 2024-04-15 | 69.948 | 69.948 | 68.149 | 68.549 | 131.95 | 848,335 |
| 2024-04-12 | 71.547 | 71.547 | 69.248 | 69.948 | 134.64 | 892,226 |
| 2024-04-11 | 72.946 | 73.345 | 70.448 | 71.047 | 136.76 | 1,098,120 |
| 2024-04-10 | 73.545 | 73.545 | 72.446 | 72.446 | 139.45 | 569,954 |
| 2024-04-09 | 72.746 | 72.946 | 71.747 | 72.346 | 139.26 | 799,955 |
| 2024-04-08 | 73.146 | 74.844 | 72.246 | 73.146 | 140.80 | 2,143,663 |
| 2024-04-03 | 71.247 | 73.545 | 71.247 | 72.546 | 139.65 | 1,637,291 |
| 2024-04-02 | 74.145 | 74.145 | 70.448 | 71.147 | 136.95 | 2,752,890 |
| 2024-04-01 | 72.546 | 77.942 | 72.546 | 74.145 | 142.72 | 5,302,851 |
| 2024-03-29 | 73.046 | 73.445 | 71.447 | 71.647 | 137.91 | 1,493,121 |
| 2024-03-28 | 70.448 | 72.546 | 70.148 | 72.046 | 138.68 | 1,954,041 |
| 2024-03-27 | 69.248 | 70.248 | 68.449 | 69.948 | 134.64 | 1,194,945 |
| 2024-03-26 | 68.649 | 70.048 | 68.149 | 68.449 | 131.76 | 1,255,058 |
| 2024-03-25 | 67.450 | 68.849 | 66.650 | 68.049 | 130.99 | 1,053,420 |
| 2024-03-22 | 65.451 | 67.250 | 64.552 | 67.050 | 129.07 | 929,719 |
| 2024-03-21 | 65.151 | 65.651 | 64.452 | 65.351 | 125.80 | 807,044 |
| 2024-03-20 | 61.754 | 66.450 | 61.654 | 65.151 | 125.41 | 1,720,602 |
| 2024-03-19 | 62.054 | 62.054 | 61.354 | 61.354 | 118.10 | 296,908 |
| 2024-03-18 | 61.454 | 61.754 | 60.455 | 61.254 | 117.91 | 584,209 |
| 2024-03-15 | 63.353 | 63.353 | 61.154 | 61.154 | 117.72 | 1,032,813 |
| 2024-03-14 | 62.753 | 63.952 | 62.653 | 63.353 | 121.95 | 568,046 |
| 2024-03-13 | 64.552 | 66.251 | 62.653 | 62.953 | 121.18 | 1,087,400 |
| 2024-03-12 | 64.752 | 64.952 | 63.553 | 64.252 | 123.68 | 836,766 |
| 2024-03-11 | 63.053 | 67.949 | 63.053 | 64.752 | 124.64 | 1,753,896 |
| 2024-03-08 | 68.749 | 68.749 | 62.254 | 62.753 | 120.80 | 3,657,075 |
| 2024-03-07 | 69.148 | 69.148 | 67.050 | 69.148 | 133.11 | 1,863,191 |
| 2024-03-06 | 70.248 | 70.947 | 68.949 | 69.049 | 132.91 | 984,435 |
| 2024-03-05 | 69.948 | 71.846 | 69.848 | 70.148 | 135.03 | 994,317 |
| 2024-03-04 | 70.048 | 70.348 | 69.248 | 69.748 | 134.26 | 899,809 |
| 2024-03-01 | 70.747 | 71.147 | 69.948 | 70.148 | 135.03 | 465,074 |
| 2024-02-29 | 70.947 | 71.047 | 69.948 | 70.547 | 135.80 | 568,281 |
| 2024-02-27 | 71.447 | 72.046 | 69.848 | 70.248 | 135.22 | 690,304 |
| 2024-02-26 | 70.448 | 71.946 | 70.148 | 71.447 | 137.53 | 830,704 |
| 2024-02-23 | 70.847 | 71.047 | 70.248 | 70.448 | 135.61 | 530,554 |
| 2024-02-22 | 72.546 | 72.546 | 70.547 | 70.647 | 135.99 | 1,046,744 |
| 2024-02-21 | 73.445 | 73.945 | 72.246 | 72.246 | 139.07 | 872,107 |
| 2024-02-20 | 73.046 | 73.545 | 72.246 | 72.346 | 139.26 | 423,319 |
| 2024-02-19 | 73.445 | 74.245 | 72.246 | 72.546 | 139.65 | 819,806 |
| 2024-02-16 | 71.247 | 73.845 | 70.747 | 73.046 | 140.61 | 1,595,752 |
| 2024-02-15 | 70.647 | 71.846 | 70.248 | 70.747 | 136.18 | 635,172 |
| 2024-02-05 | 70.647 | 70.947 | 69.748 | 69.748 | 134.26 | 619,999 |
| 2024-02-02 | 71.147 | 71.647 | 70.348 | 70.547 | 135.80 | 507,102 |
| 2024-02-01 | 71.447 | 72.246 | 70.947 | 71.147 | 136.95 | 713,547 |
| 2024-01-31 | 70.148 | 71.747 | 70.148 | 70.647 | 135.99 | 591,685 |
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.