Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.650	12.650	11.900	12.000	23.099	462,927
2026-07-23	12.100	12.150	11.900	12.100	23.292	587,556
2026-07-22	12.400	12.400	12.000	12.050	23.195	936,826
2026-07-21	12.450	12.500	12.250	12.400	23.869	346,040
2026-07-20	12.500	12.500	12.150	12.300	23.677	441,756
2026-07-17	12.650	12.750	12.100	12.200	23.484	689,898
2026-07-16	12.600	12.900	12.450	12.800	24.639	348,138
2026-07-15	12.250	12.600	12.250	12.500	24.062	416,294
2026-07-14	12.800	12.800	12.050	12.250	23.580	739,606
2026-07-13	13.000	13.000	12.450	12.550	24.158	947,113
2026-07-10	13.000	13.000	13.000	13.000	25.024	0
2026-07-09	13.400	13.400	12.850	13.000	25.024	620,940
2026-07-08	13.550	13.700	13.250	13.400	25.794	393,330
2026-07-07	14.000	14.000	13.400	13.550	26.083	751,199
2026-07-06	13.850	14.150	13.550	13.850	26.660	697,963
2026-07-03	13.000	14.000	13.000	13.700	26.371	891,205
2026-07-02	13.300	13.700	13.050	13.150	25.313	600,024
2026-07-01	13.500	14.350	13.300	13.400	25.794	969,457
2026-06-30	13.300	13.600	13.150	13.550	26.083	658,790
2026-06-29	12.500	13.300	12.500	13.250	25.505	783,621
2026-06-26	13.050	13.150	12.500	12.500	24.062	1,120,824
2026-06-25	13.600	13.600	13.000	13.050	25.120	643,195
2026-06-24	13.050	13.600	12.900	13.550	26.083	650,416
2026-06-23	13.200	13.300	13.000	13.100	25.217	532,490
2026-06-22	13.550	13.550	13.150	13.200	25.409	772,031
2026-06-18	13.300	13.750	13.150	13.650	26.275	913,732
2026-06-17	13.300	13.600	13.150	13.200	25.409	601,874
2026-06-16	13.200	13.400	13.000	13.200	25.409	540,380
2026-06-15	13.350	13.350	13.000	13.200	25.409	484,695
2026-06-12	13.550	13.550	13.050	13.200	25.409	609,970
2026-06-11	13.150	13.550	12.950	13.450	25.890	769,901
2026-06-10	13.150	13.250	12.950	13.000	25.024	570,018
2026-06-09	13.150	13.350	12.900	13.150	25.313	688,991
2026-06-08	12.700	13.600	12.650	13.150	25.313	788,211
2026-06-05	13.200	13.650	13.050	13.400	25.794	1,088,056
2026-06-04	13.250	13.350	12.950	13.100	25.217	846,424
2026-06-03	13.400	13.550	12.950	13.250	25.505	1,148,223
2026-06-02	13.000	13.500	12.850	13.300	25.602	994,897
2026-06-01	13.300	13.500	12.800	13.100	25.217	2,398,422
2026-05-29	14.050	14.200	13.500	13.500	25.986	4,278,121
2026-05-28	14.050	14.500	13.850	14.200	27.334	1,600,691
2026-05-27	13.700	14.650	13.700	14.350	27.623	5,040,338
2026-05-26	15.100	15.100	15.100	15.100	29.066	754,508
2026-05-25	16.250	17.000	16.200	16.750	32.242	982,509
2026-05-22	16.000	16.350	16.000	16.250	31.280	443,954
2026-05-21	16.250	16.300	15.900	16.100	30.991	1,009,180
2026-05-20	16.200	16.300	16.000	16.200	31.184	823,466
2026-05-19	16.050	16.450	16.000	16.200	31.184	631,236
2026-05-18	16.900	16.900	16.150	16.150	31.088	965,475
2026-05-15	17.000	18.150	16.850	16.900	32.531	1,029,141
2026-05-14	17.900	18.100	16.750	17.000	32.724	1,435,902
2026-05-13	16.900	17.900	16.900	17.900	34.456	956,336
2026-05-12	16.800	16.850	16.150	16.300	31.376	978,236
2026-05-11	17.850	17.850	16.800	16.900	32.531	1,000,177
2026-05-08	18.100	18.400	17.500	17.600	33.879	488,331
2026-05-07	17.900	18.200	17.800	18.050	34.745	585,206
2026-05-06	18.000	18.000	17.700	17.950	34.552	327,808
2026-05-05	17.500	17.750	17.400	17.750	34.167	284,752
2026-05-04	17.500	17.900	17.400	17.550	33.782	276,426
2026-04-30	17.900	17.950	17.450	17.500	33.686	274,990

← NewerPage 2 of 3 · 126 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.