Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	40.850	41.750	39.200	40.400	77.767	967,052
2025-05-05	37.000	40.550	37.000	40.550	78.056	1,306,701
2025-05-02	36.800	37.200	36.750	36.900	71.030	201,111
2025-04-30	38.000	38.100	36.750	36.800	70.837	404,193
2025-04-29	37.100	38.800	36.800	38.100	73.340	447,394
2025-04-28	37.800	37.950	36.500	36.700	70.645	315,501
2025-04-25	37.300	38.000	37.300	37.450	72.088	228,581
2025-04-24	38.000	38.100	36.850	37.050	71.318	274,365
2025-04-23	38.500	38.750	37.250	37.750	72.666	510,800
2025-04-22	37.500	38.400	37.250	37.500	72.185	586,166
2025-04-21	37.500	39.950	35.850	38.950	74.976	1,321,391
2025-04-18	39.850	40.000	37.250	38.000	73.147	1,567,306
2025-04-17	40.250	40.250	38.600	40.250	77.478	3,408,500
2025-04-16	36.600	36.600	36.600	36.600	70.452	228,076
2025-04-15	33.300	33.300	33.300	33.300	64.100	129,355
2025-04-14	30.500	32.050	30.100	30.300	58.325	451,187
2025-04-11	28.050	30.600	27.000	30.400	58.518	614,393
2025-04-10	28.950	28.950	28.800	28.950	55.727	262,867
2025-04-09	28.100	29.500	26.350	26.350	50.722	1,028,487
2025-04-08	29.250	30.150	29.250	29.250	56.304	897,093
2025-04-07	32.500	32.500	32.500	32.500	62.560	61,893
2025-04-02	36.900	36.900	36.050	36.100	69.490	378,315
2025-04-01	37.150	37.850	37.000	37.050	71.318	239,672
2025-03-31	37.000	37.950	36.300	37.050	71.318	505,069
2025-03-28	39.950	39.950	38.300	38.750	74.591	571,451
2025-03-27	41.800	41.800	40.000	40.350	77.671	424,456
2025-03-26	43.000	43.000	41.650	41.800	80.462	450,615
2025-03-25	43.300	43.500	42.750	42.850	82.483	267,049
2025-03-24	43.700	43.700	43.200	43.200	83.157	233,931
2025-03-21	43.500	43.800	43.400	43.800	84.312	203,852
2025-03-20	43.700	44.050	43.700	43.700	84.119	109,651
2025-03-19	43.800	44.000	43.600	43.650	84.023	185,210
2025-03-18	44.800	45.100	44.100	44.100	84.889	173,722
2025-03-17	44.150	45.100	44.000	44.700	86.044	164,682
2025-03-14	44.000	44.300	43.400	44.150	84.985	132,998
2025-03-13	43.900	44.150	43.400	43.400	83.542	229,126
2025-03-12	43.700	44.100	43.700	43.850	84.408	137,947
2025-03-11	44.700	44.700	43.250	43.800	84.312	396,935
2025-03-10	46.450	46.450	45.450	45.500	87.584	293,125
2025-03-07	45.850	46.800	45.500	46.800	90.086	240,113
2025-03-06	46.000	46.000	45.650	45.850	88.258	145,983
2025-03-05	46.200	46.500	45.900	46.050	88.643	131,485
2025-03-04	46.800	46.800	45.650	46.300	89.124	218,425
2025-03-03	45.700	46.900	45.600	46.900	90.279	268,377
2025-02-27	45.450	46.250	45.400	45.700	87.969	216,278
2025-02-26	45.800	45.950	45.100	45.650	87.873	211,749
2025-02-25	46.400	46.550	45.800	45.850	88.258	340,501
2025-02-24	46.300	47.100	45.900	46.550	89.605	275,429
2025-02-21	47.500	47.500	45.800	46.300	89.124	970,195
2025-02-20	49.000	49.200	48.300	48.350	93.070	199,572
2025-02-19	48.700	49.200	48.650	48.950	94.225	149,112
2025-02-18	50.200	50.300	48.650	48.700	93.744	318,980
2025-02-17	51.100	51.300	50.200	50.200	96.631	250,335
2025-02-14	50.900	51.600	49.800	50.900	97.979	323,308
2025-02-13	48.900	52.000	48.900	50.500	97.209	777,897
2025-02-12	48.200	49.400	48.200	48.500	93.359	295,102
2025-02-11	48.700	48.850	48.050	48.200	92.781	237,422
2025-02-10	49.350	49.350	48.350	48.700	93.744	326,995
2025-02-07	47.200	49.950	46.700	49.750	95.765	641,289
2025-02-06	46.000	46.750	45.700	46.750	89.990	258,753

← NewerPage 7 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.