Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	70.847	71.247	70.148	70.148	135.03	276,892
2024-01-29	70.647	70.847	69.948	70.547	135.80	643,692
2024-01-26	70.747	71.547	70.448	70.448	135.61	436,814
2024-01-25	71.647	71.747	70.547	70.647	135.99	457,022
2024-01-24	72.246	74.245	71.347	71.447	137.53	1,245,446
2024-01-23	70.947	71.946	70.348	71.846	138.30	456,575
2024-01-22	71.047	71.447	70.348	70.547	135.80	724,314
2024-01-19	73.046	73.545	71.747	71.846	138.30	688,333
2024-01-18	71.147	73.945	70.847	73.745	141.95	911,503
2024-01-17	71.147	71.647	69.848	71.047	136.76	823,010
2024-01-16	72.246	72.346	70.747	70.947	136.57	640,751
2024-01-15	71.846	71.846	71.846	71.846	138.30	0
2024-01-12	72.146	73.545	71.647	71.846	138.30	571,826
2024-01-11	72.146	72.246	71.147	71.747	138.11	319,434
2024-01-10	71.447	73.245	70.747	72.146	138.88	703,992
2024-01-09	73.645	73.645	71.247	71.447	137.53	713,982
2024-01-08	75.244	75.244	72.946	73.046	140.61	582,107
2024-01-05	73.245	75.444	73.245	74.644	143.68	1,066,655
2024-01-04	73.046	75.644	72.846	73.046	140.61	1,229,100
2024-01-03	73.845	74.644	72.446	72.446	139.45	945,803
2024-01-02	75.344	75.943	73.745	74.045	142.53	848,979
2023-12-29	77.043	77.143	75.544	75.544	145.42	887,034
2023-12-28	78.342	79.441	76.243	76.543	147.34	1,449,060
2023-12-27	79.041	80.540	78.541	78.641	151.38	1,467,178
2023-12-26	78.442	79.341	77.842	79.141	152.34	2,757,899
2023-12-25	80.740	81.839	77.942	79.141	152.34	9,526,790
2023-12-22	72.146	77.642	71.547	77.642	149.46	4,488,382
2023-12-21	68.949	70.747	68.949	70.647	135.99	709,908
2023-12-20	68.749	69.548	68.749	69.148	133.11	260,248
2023-12-19	69.848	69.848	68.749	68.749	132.34	367,561
2023-12-18	69.748	70.148	69.248	69.448	133.68	334,860
2023-12-15	68.849	69.948	68.649	69.748	134.26	439,384
2023-12-14	69.148	70.048	68.649	68.649	132.14	499,483
2023-12-13	69.049	69.348	68.449	68.449	131.76	405,253
2023-12-12	69.448	69.848	68.649	69.049	132.91	683,238
2023-12-11	70.747	70.747	69.448	69.448	133.68	600,209
2023-12-08	70.947	71.147	70.348	70.448	135.61	236,700
2023-12-07	70.547	71.147	70.248	70.448	135.61	255,282
2023-12-06	71.846	71.846	70.248	70.547	135.80	798,849
2023-12-05	72.646	72.646	71.247	71.647	137.91	577,440
2023-12-04	72.246	72.646	71.547	72.146	138.88	644,152
2023-12-01	72.646	73.245	71.846	72.046	138.68	905,152
2023-11-30	71.547	72.546	71.247	72.246	139.07	853,305
2023-11-29	70.947	71.247	70.547	70.647	135.99	385,316
2023-11-28	71.247	71.347	70.448	70.647	135.99	443,205
2023-11-27	71.247	72.646	70.847	70.947	136.57	658,231
2023-11-24	71.846	71.946	70.747	70.747	136.18	475,709
2023-11-23	72.346	72.346	71.547	71.946	138.49	319,419
2023-11-22	71.946	72.446	71.447	71.547	137.72	357,683
2023-11-21	72.746	72.846	71.747	71.946	138.49	583,491
2023-11-20	72.446	73.146	72.146	72.646	139.84	690,610
2023-11-17	71.946	73.445	71.447	71.647	137.91	1,552,440
2023-11-16	70.248	71.547	70.148	70.348	135.41	1,032,615
2023-11-15	69.948	70.647	69.348	69.848	134.45	1,051,215
2023-11-14	69.948	70.847	68.149	70.148	135.03	1,831,365
2023-11-13	70.947	70.947	68.249	68.249	131.37	1,518,164
2023-11-10	72.946	73.645	70.547	70.747	136.18	1,186,856
2023-11-09	74.145	74.245	72.246	72.246	139.07	552,148
2023-11-08	73.046	74.345	72.446	73.445	141.38	640,067
2023-11-07	73.245	74.844	72.946	72.946	140.41	585,089

← NewerPage 12 of 21 · 1,222 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.