Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.950	18.100	17.500	17.900	34.456	331,152
2026-04-28	17.750	17.750	17.200	17.500	33.686	273,140
2026-04-27	17.300	17.550	16.500	17.500	33.686	634,416
2026-04-24	17.750	17.750	17.350	17.450	33.590	512,642
2026-04-23	18.600	18.600	17.400	17.700	34.071	950,505
2026-04-22	19.600	19.700	18.600	18.600	35.804	821,561
2026-04-21	19.000	20.100	18.950	19.700	37.921	1,029,164
2026-04-20	19.100	19.100	18.500	18.800	36.189	589,647
2026-04-17	18.400	19.100	17.950	18.800	36.189	865,178
2026-04-16	18.000	18.450	18.000	18.300	35.226	526,777
2026-04-15	18.100	18.100	17.600	17.850	34.360	621,146
2026-04-14	18.050	18.350	17.950	18.000	34.649	579,317
2026-04-13	18.200	18.400	17.700	17.900	34.456	1,071,574
2026-04-10	18.750	19.300	18.200	18.550	35.707	787,908
2026-04-09	19.150	19.250	18.850	19.100	36.766	416,641
2026-04-08	19.500	19.500	19.050	19.150	36.862	420,400
2026-04-07	20.300	20.400	19.050	19.150	36.862	521,912
2026-04-02	20.150	20.800	19.800	19.900	38.306	580,048
2026-04-01	19.300	20.450	19.300	20.300	39.076	751,374
2026-03-31	18.950	19.450	18.600	19.150	36.862	581,605
2026-03-30	18.900	19.500	18.700	19.000	36.574	672,021
2026-03-27	19.650	20.150	19.450	19.600	37.729	357,433
2026-03-26	20.500	20.800	19.900	19.900	38.306	546,554
2026-03-25	20.650	20.650	20.100	20.500	39.461	428,331
2026-03-24	20.100	20.750	19.700	20.150	38.787	883,055
2026-03-23	18.900	20.700	18.550	19.700	37.921	979,434
2026-03-20	20.750	21.600	19.900	19.900	38.306	1,881,471
2026-03-19	22.000	22.000	20.550	21.000	40.423	1,048,465
2026-03-18	23.000	23.400	22.050	22.500	43.311	1,511,613
2026-03-17	19.550	23.850	19.550	23.850	45.909	5,570,150
2026-03-16	21.700	21.700	21.700	21.700	41.771	443,503
2026-03-13	24.100	24.100	24.100	24.100	46.391	499,070
2026-03-12	26.750	26.750	26.750	26.750	51.492	1,108,215
2026-03-11	29.500	29.850	29.250	29.700	57.170	531,489
2026-03-10	29.500	29.500	28.400	28.900	55.630	540,333
2026-03-09	28.550	29.450	27.700	28.950	55.727	771,049
2026-03-06	30.000	30.900	29.950	30.600	58.903	261,355
2026-03-05	29.950	30.700	29.950	30.300	58.325	372,279
2026-03-04	31.300	31.350	29.550	29.550	56.881	912,585
2026-03-03	31.800	32.100	31.350	31.450	60.539	498,425
2026-03-02	32.950	33.800	31.850	31.950	61.501	856,569
2026-02-26	33.750	34.200	33.000	33.300	64.100	893,995
2026-02-25	35.700	35.700	32.950	33.000	63.522	1,717,471
2026-02-24	32.850	35.950	32.850	35.700	68.720	2,272,427
2026-02-23	30.500	32.850	30.450	32.850	63.234	1,737,232
2026-02-11	29.900	30.200	29.450	29.900	57.555	465,864
2026-02-10	29.500	29.500	28.750	29.250	56.304	425,809
2026-02-09	30.300	30.300	29.100	29.150	56.112	905,733
2026-02-06	31.100	31.100	30.000	30.000	57.748	757,450
2026-02-05	31.300	32.600	31.000	31.100	59.865	841,956
2026-02-04	30.050	31.450	30.050	31.450	60.539	530,473
2026-02-03	30.850	31.250	30.000	30.400	58.518	674,832
2026-02-02	30.550	31.450	30.550	30.650	58.999	535,534
2026-01-30	31.400	31.600	30.600	31.000	59.673	792,071
2026-01-29	31.200	31.950	30.800	31.400	60.443	722,522
2026-01-28	32.000	32.400	30.850	30.900	59.480	854,840
2026-01-27	31.100	31.950	30.900	31.550	60.731	689,950
2026-01-26	30.950	31.600	30.700	31.100	59.865	504,384
2026-01-23	30.500	31.750	30.500	31.500	60.635	501,957
2026-01-22	30.550	31.000	30.450	30.900	59.480	408,925

← NewerPage 3 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.