Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	36.700	36.700	35.750	35.800	68.912	245,350
2025-10-23	37.350	37.350	36.150	36.150	69.586	232,231
2025-10-22	36.150	37.450	36.000	36.800	70.837	280,533
2025-10-21	35.800	36.250	35.800	35.900	69.105	184,549
2025-10-20	36.500	36.500	35.650	35.800	68.912	172,529
2025-10-17	35.900	36.500	35.750	36.000	69.297	166,260
2025-10-16	36.100	36.100	35.500	35.850	69.008	189,138
2025-10-15	36.600	37.350	35.650	35.650	68.624	336,761
2025-10-14	37.500	38.400	36.550	36.600	70.452	435,383
2025-10-13	35.350	36.900	35.350	36.700	70.645	226,030
2025-10-09	35.950	37.150	35.950	36.500	70.260	413,627
2025-10-08	35.400	35.650	35.200	35.500	68.335	224,009
2025-10-07	36.050	36.450	35.350	35.350	68.046	416,120
2025-10-03	36.000	36.450	35.600	35.900	69.105	255,111
2025-10-02	36.900	37.050	36.000	36.000	69.297	367,916
2025-10-01	37.150	37.750	36.850	36.900	71.030	188,128
2025-09-30	37.100	37.500	36.800	36.850	70.933	141,420
2025-09-29	0.000	0.000	0.000	0.000	0.000	0
2025-09-26	38.450	38.450	36.850	37.100	71.415	321,125
2025-09-25	37.400	38.350	37.000	37.200	71.607	288,583
2025-09-24	36.500	37.700	36.500	36.750	70.741	200,273
2025-09-23	36.200	36.700	35.900	36.500	70.260	285,777
2025-09-22	37.350	37.450	36.550	36.600	70.452	284,515
2025-09-19	37.600	37.700	37.100	37.100	71.415	285,767
2025-09-18	37.900	38.100	37.400	37.600	72.377	196,922
2025-09-17	37.250	38.500	37.250	37.650	72.473	272,756
2025-09-16	38.250	38.250	37.200	37.250	71.703	445,392
2025-09-15	37.800	38.500	37.600	38.250	73.628	180,788
2025-09-12	37.900	38.350	37.750	37.800	72.762	148,629
2025-09-11	39.100	39.100	37.700	37.700	72.570	367,526
2025-09-10	38.800	39.150	38.250	39.000	75.072	326,480
2025-09-09	38.550	38.950	38.100	38.800	74.687	268,478
2025-09-08	38.250	39.100	38.250	38.550	74.206	245,620
2025-09-05	38.600	38.600	38.100	38.250	73.628	260,290
2025-09-04	38.550	38.950	38.150	38.600	74.302	312,480
2025-09-03	37.750	38.700	37.600	38.050	73.243	290,183
2025-09-02	37.950	38.700	37.750	37.850	72.858	425,445
2025-09-01	38.400	38.500	37.500	37.550	72.281	726,798
2025-08-29	40.200	40.550	39.000	39.050	75.168	723,959
2025-08-28	41.400	41.500	40.400	40.400	77.767	440,903
2025-08-27	41.050	41.400	40.300	40.650	78.248	906,182
2025-08-26	42.750	43.000	41.450	41.450	79.788	726,811
2025-08-25	44.300	44.550	42.500	42.650	82.098	1,167,694
2025-08-22	40.500	44.150	40.200	43.200	83.157	1,197,234
2025-08-21	41.300	41.450	40.000	40.800	78.537	1,335,536
2025-08-20	41.150	42.450	39.800	42.450	81.713	3,376,552
2025-08-19	38.600	38.600	37.550	38.600	74.302	1,302,535
2025-08-18	35.350	36.050	34.850	35.100	67.565	388,104
2025-08-15	35.850	36.100	35.200	35.350	68.046	259,766
2025-08-14	35.650	36.100	35.600	35.850	69.008	192,226
2025-08-13	35.750	36.350	35.400	35.650	68.624	188,241
2025-08-12	35.500	36.500	35.500	35.950	69.201	184,601
2025-08-11	36.100	36.100	35.350	35.450	68.239	246,289
2025-08-08	36.150	36.400	35.900	36.100	69.490	191,706
2025-08-07	37.450	37.450	36.100	36.250	69.778	134,556
2025-08-06	37.200	37.700	36.500	36.750	70.741	165,980
2025-08-05	36.200	37.150	36.200	37.000	71.222	161,580
2025-08-04	35.600	36.750	35.000	36.200	69.682	204,738
2025-08-01	35.900	35.900	35.900	35.900	69.105	0
2025-07-31	36.200	36.400	35.900	35.900	69.105	232,357

← NewerPage 5 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.