Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	37.000	37.100	36.000	36.400	70.067	224,464
2025-07-29	38.300	38.300	36.850	36.950	71.126	228,585
2025-07-28	38.000	38.200	37.550	37.650	72.473	157,518
2025-07-25	38.500	38.600	38.100	38.150	73.436	94,784
2025-07-24	37.750	38.650	37.400	38.600	74.302	216,427
2025-07-23	37.600	38.050	37.250	37.750	72.666	148,711
2025-07-22	39.500	39.500	37.300	37.300	71.800	454,632
2025-07-21	38.550	39.550	38.500	39.000	75.072	356,939
2025-07-18	38.100	38.100	37.350	37.850	72.858	163,671
2025-07-17	37.450	38.050	37.450	37.800	72.762	141,094
2025-07-16	37.800	38.300	37.300	37.400	71.992	215,897
2025-07-15	37.600	38.750	37.600	37.700	72.570	169,946
2025-07-14	37.550	38.050	37.400	38.000	73.147	98,211
2025-07-11	37.500	38.550	37.350	38.050	73.243	118,446
2025-07-10	37.300	38.300	37.300	37.350	71.896	155,595
2025-07-09	37.250	38.200	37.250	37.900	72.955	115,069
2025-07-08	38.400	38.400	37.100	37.550	72.281	204,438
2025-07-07	38.500	38.800	38.250	38.750	74.591	146,555
2025-07-04	39.900	40.150	38.500	38.800	74.687	271,180
2025-07-03	39.500	40.150	39.450	39.750	76.516	168,452
2025-07-02	39.800	40.600	39.600	39.700	76.419	232,467
2025-07-01	38.600	40.450	38.600	39.800	76.612	301,848
2025-06-30	39.700	39.700	38.600	38.600	74.302	204,739
2025-06-27	39.700	39.750	38.950	39.600	76.227	213,145
2025-06-26	38.300	39.600	37.750	39.300	75.649	354,897
2025-06-25	37.850	38.250	37.300	38.250	73.628	210,585
2025-06-24	37.000	37.900	36.800	37.700	72.570	258,805
2025-06-23	36.600	36.700	35.750	36.350	69.971	433,567
2025-06-20	39.700	39.700	37.450	37.450	72.088	1,017,366
2025-06-19	40.050	41.000	39.350	39.500	76.034	582,466
2025-06-18	39.000	39.450	39.000	39.000	75.072	195,466
2025-06-17	39.650	39.650	38.900	39.300	75.649	167,825
2025-06-16	40.000	40.000	38.800	39.250	75.553	343,150
2025-06-13	40.050	40.500	39.550	39.850	76.708	272,244
2025-06-12	41.150	41.600	39.850	40.400	77.767	893,081
2025-06-11	41.600	43.750	41.600	43.600	83.927	1,562,827
2025-06-10	39.900	40.500	39.600	39.800	76.612	193,280
2025-06-09	39.800	40.000	39.250	40.000	76.997	123,225
2025-06-06	40.750	40.950	39.700	39.900	76.804	154,614
2025-06-05	39.500	41.350	39.500	40.750	78.441	322,626
2025-06-04	38.800	39.950	38.800	39.500	76.034	133,070
2025-06-03	39.500	39.950	38.700	38.800	74.687	163,194
2025-06-02	41.300	41.300	39.150	39.350	75.746	409,440
2025-05-29	40.100	41.500	39.700	41.500	79.884	356,550
2025-05-28	39.400	40.500	39.400	39.800	76.612	230,582
2025-05-27	40.900	41.300	39.950	40.000	76.997	230,139
2025-05-26	41.000	41.000	40.200	40.900	78.729	295,076
2025-05-23	41.900	42.000	40.200	40.350	77.671	683,631
2025-05-22	42.800	42.800	42.050	42.100	81.039	170,504
2025-05-21	42.650	43.500	42.550	42.800	82.387	180,372
2025-05-20	43.350	43.350	42.200	43.000	82.772	311,960
2025-05-19	43.000	44.300	42.600	43.050	82.868	314,901
2025-05-16	44.350	44.500	43.300	43.400	83.542	396,453
2025-05-15	45.000	45.650	43.300	43.550	83.830	758,021
2025-05-14	42.200	44.450	42.200	44.250	85.178	1,220,045
2025-05-13	42.400	43.200	41.400	41.500	79.884	422,900
2025-05-12	43.000	43.600	42.000	42.100	81.039	453,395
2025-05-09	44.150	44.150	42.550	43.050	82.868	743,225
2025-05-08	43.850	46.500	43.250	44.150	84.985	1,569,265
2025-05-07	40.400	44.350	39.500	44.000	84.697	989,894

← NewerPage 6 of 21 · 1,216 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.