Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	31.450	31.450	30.350	30.550	58.806	729,951
2026-01-20	32.450	32.500	31.350	31.500	60.635	519,361
2026-01-19	32.750	33.100	32.050	32.050	61.694	584,173
2026-01-16	33.100	33.600	32.700	32.700	62.945	863,553
2026-01-15	33.000	33.100	32.200	33.100	63.715	615,917
2026-01-14	31.550	33.950	31.550	32.950	63.426	1,461,166
2026-01-13	31.400	32.750	30.950	31.450	60.539	935,686
2026-01-12	30.400	30.950	30.300	30.950	59.576	424,531
2026-01-09	30.250	30.400	29.700	30.400	58.518	359,057
2026-01-08	30.200	30.750	30.200	30.200	58.133	270,920
2026-01-07	30.250	30.750	30.200	30.200	58.133	400,048
2026-01-06	30.350	30.750	30.250	30.300	58.325	374,682
2026-01-05	31.900	32.100	30.250	30.350	58.421	687,046
2026-01-02	31.400	32.200	30.900	31.600	60.828	690,791
2025-12-31	30.650	31.650	30.600	31.100	59.865	622,918
2025-12-30	31.400	31.400	30.400	30.500	58.710	356,923
2025-12-29	30.900	32.100	30.850	31.000	59.673	819,939
2025-12-26	30.300	30.300	29.750	30.150	58.036	255,213
2025-12-24	31.200	31.200	30.200	30.200	58.133	345,643
2025-12-23	31.200	31.450	30.900	31.000	59.673	213,108
2025-12-22	31.700	31.700	30.800	31.150	59.961	253,475
2025-12-19	31.000	31.200	30.850	31.150	59.961	209,044
2025-12-18	32.050	32.050	31.000	31.100	59.865	420,075
2025-12-17	33.050	33.900	31.900	32.150	61.886	1,006,380
2025-12-16	30.950	33.050	30.950	33.050	63.619	1,333,597
2025-12-15	29.800	30.200	29.650	30.050	57.844	190,197
2025-12-12	32.600	32.600	29.950	30.000	57.748	699,876
2025-12-11	29.050	31.900	29.050	31.550	60.731	1,315,104
2025-12-10	29.300	30.200	29.000	29.000	55.823	358,419
2025-12-09	29.300	29.300	28.900	29.150	56.112	203,645
2025-12-08	30.300	30.300	29.100	29.100	56.015	336,746
2025-12-05	31.200	31.200	29.900	29.900	57.555	280,759
2025-12-04	30.000	31.150	30.000	31.000	59.673	320,158
2025-12-03	30.000	30.050	29.800	29.950	57.651	132,566
2025-12-02	30.000	30.100	29.800	29.850	57.459	173,640
2025-12-01	30.600	30.600	29.950	30.000	57.748	267,148
2025-11-28	31.750	31.750	30.650	30.900	59.480	241,048
2025-11-27	30.650	31.800	30.650	31.650	60.924	331,935
2025-11-26	30.650	31.100	30.350	30.600	58.903	241,727
2025-11-25	30.100	30.650	29.800	30.450	58.614	269,288
2025-11-24	29.750	30.200	29.450	30.000	57.748	441,940
2025-11-21	29.250	29.700	28.800	29.300	56.400	321,028
2025-11-20	29.200	29.900	29.150	29.250	56.304	165,229
2025-11-19	29.400	29.900	29.000	29.000	55.823	313,943
2025-11-18	29.800	29.900	29.150	29.250	56.304	283,197
2025-11-17	30.100	30.350	29.700	29.800	57.363	408,873
2025-11-14	30.400	30.900	30.000	30.100	57.940	336,172
2025-11-13	31.700	31.700	30.400	30.600	58.903	242,683
2025-11-12	30.950	32.450	30.950	31.300	60.250	384,023
2025-11-11	31.050	31.200	30.250	30.650	58.999	475,468
2025-11-10	32.200	32.200	31.000	31.000	59.673	359,268
2025-11-07	33.000	33.000	31.350	32.050	61.694	750,401
2025-11-06	32.950	33.550	32.850	33.400	64.292	368,378
2025-11-05	33.700	34.600	32.800	32.950	63.426	292,479
2025-11-04	34.150	34.700	33.400	33.600	64.677	306,012
2025-11-03	34.000	34.250	33.400	33.900	65.255	373,573
2025-10-31	35.000	35.400	34.200	34.300	66.025	533,164
2025-10-30	35.550	35.600	35.200	35.250	67.854	280,058
2025-10-29	35.500	35.800	35.250	35.600	68.527	167,305
2025-10-28	35.800	35.900	35.500	35.500	68.335	218,281

← NewerPage 4 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.