Polaris Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 46.000 | 46.750 | 45.700 | 46.750 | 89.990 | 258,753 |
| 2025-02-05 | 45.450 | 46.100 | 45.450 | 45.700 | 87.969 | 276,052 |
| 2025-02-04 | 46.500 | 46.500 | 45.100 | 45.250 | 87.103 | 213,064 |
| 2025-02-03 | 44.400 | 46.500 | 44.150 | 46.100 | 88.739 | 304,503 |
| 2025-01-22 | 44.300 | 45.000 | 44.250 | 44.850 | 86.333 | 189,209 |
| 2025-01-21 | 44.100 | 44.500 | 43.900 | 44.300 | 85.274 | 145,008 |
| 2025-01-20 | 43.450 | 44.100 | 43.200 | 44.100 | 84.889 | 189,619 |
| 2025-01-17 | 43.400 | 44.000 | 43.000 | 43.400 | 83.542 | 148,650 |
| 2025-01-16 | 43.600 | 44.450 | 43.350 | 43.400 | 83.542 | 194,839 |
| 2025-01-15 | 44.150 | 44.250 | 43.200 | 43.200 | 83.157 | 254,058 |
| 2025-01-14 | 44.100 | 45.300 | 43.950 | 44.050 | 84.793 | 219,261 |
| 2025-01-13 | 47.000 | 47.100 | 43.600 | 44.100 | 84.889 | 783,824 |
| 2025-01-10 | 48.550 | 49.100 | 47.650 | 47.650 | 91.723 | 357,022 |
| 2025-01-09 | 49.050 | 49.650 | 48.450 | 48.900 | 94.129 | 445,592 |
| 2025-01-08 | 47.550 | 49.050 | 47.050 | 48.900 | 94.129 | 266,060 |
| 2025-01-07 | 48.000 | 48.000 | 47.400 | 47.700 | 91.819 | 208,029 |
| 2025-01-06 | 45.950 | 47.500 | 45.950 | 47.200 | 90.856 | 299,721 |
| 2025-01-03 | 45.450 | 45.900 | 45.450 | 45.750 | 88.065 | 126,492 |
| 2025-01-02 | 45.600 | 46.450 | 45.400 | 45.450 | 87.488 | 258,192 |
| 2024-12-31 | 44.950 | 45.750 | 44.900 | 45.650 | 87.873 | 194,319 |
| 2024-12-30 | 46.050 | 46.050 | 45.000 | 45.050 | 86.718 | 233,256 |
| 2024-12-27 | 47.000 | 47.000 | 46.000 | 46.050 | 88.643 | 187,646 |
| 2024-12-26 | 44.900 | 46.750 | 44.900 | 46.500 | 89.509 | 307,165 |
| 2024-12-25 | 45.050 | 45.300 | 44.600 | 44.900 | 86.429 | 222,374 |
| 2024-12-24 | 45.000 | 45.300 | 44.850 | 44.950 | 86.525 | 208,530 |
| 2024-12-23 | 43.200 | 44.750 | 43.000 | 44.600 | 85.852 | 333,570 |
| 2024-12-20 | 44.850 | 44.850 | 43.100 | 43.100 | 82.964 | 655,013 |
| 2024-12-19 | 45.750 | 45.750 | 44.750 | 44.850 | 86.333 | 263,266 |
| 2024-12-18 | 45.050 | 46.200 | 45.050 | 46.000 | 88.546 | 188,342 |
| 2024-12-17 | 45.000 | 46.000 | 44.950 | 45.150 | 86.910 | 269,818 |
| 2024-12-16 | 47.000 | 47.400 | 45.300 | 45.350 | 87.295 | 565,379 |
| 2024-12-13 | 48.800 | 48.800 | 47.200 | 47.450 | 91.338 | 568,611 |
| 2024-12-12 | 49.200 | 49.300 | 49.100 | 49.100 | 94.514 | 245,828 |
| 2024-12-11 | 49.150 | 49.400 | 49.050 | 49.100 | 94.514 | 598,570 |
| 2024-12-10 | 50.200 | 50.500 | 49.800 | 49.950 | 96.150 | 191,770 |
| 2024-12-09 | 50.700 | 50.700 | 50.100 | 50.200 | 96.631 | 161,624 |
| 2024-12-06 | 51.900 | 51.900 | 50.500 | 50.700 | 97.594 | 211,519 |
| 2024-12-05 | 52.000 | 52.000 | 51.100 | 51.400 | 98.941 | 146,009 |
| 2024-12-04 | 52.000 | 52.000 | 51.200 | 51.500 | 99.134 | 173,064 |
| 2024-12-03 | 50.800 | 52.200 | 50.800 | 51.800 | 99.711 | 292,927 |
| 2024-12-02 | 51.500 | 51.700 | 50.300 | 50.800 | 97.786 | 267,474 |
| 2024-11-29 | 50.800 | 51.700 | 50.400 | 51.200 | 98.556 | 180,267 |
| 2024-11-28 | 52.900 | 52.900 | 50.700 | 50.900 | 97.979 | 291,216 |
| 2024-11-27 | 53.200 | 53.400 | 52.100 | 52.400 | 100.87 | 256,697 |
| 2024-11-26 | 53.500 | 54.000 | 53.100 | 53.400 | 102.79 | 211,676 |
| 2024-11-25 | 52.400 | 54.300 | 52.400 | 54.300 | 104.52 | 403,338 |
| 2024-11-22 | 54.500 | 54.500 | 52.300 | 52.400 | 100.87 | 431,463 |
| 2024-11-21 | 52.700 | 55.200 | 52.300 | 54.000 | 103.95 | 686,833 |
| 2024-11-20 | 51.500 | 52.600 | 51.300 | 52.600 | 101.25 | 411,527 |
| 2024-11-19 | 51.500 | 52.600 | 50.900 | 51.500 | 99.134 | 208,382 |
| 2024-11-18 | 51.200 | 51.500 | 50.800 | 51.300 | 98.749 | 262,441 |
| 2024-11-15 | 51.200 | 51.600 | 51.000 | 51.300 | 98.749 | 200,631 |
| 2024-11-14 | 51.300 | 51.600 | 50.500 | 51.200 | 98.556 | 446,753 |
| 2024-11-13 | 50.500 | 51.400 | 50.000 | 51.400 | 98.941 | 407,309 |
| 2024-11-12 | 51.562 | 51.562 | 49.963 | 50.462 | 97.136 | 515,210 |
| 2024-11-11 | 50.962 | 52.961 | 50.762 | 51.961 | 100.02 | 354,263 |
| 2024-11-08 | 52.861 | 52.861 | 51.162 | 51.162 | 98.483 | 382,383 |
| 2024-11-07 | 51.462 | 52.861 | 51.462 | 52.561 | 101.18 | 377,465 |
| 2024-11-06 | 54.559 | 54.559 | 52.761 | 52.761 | 101.56 | 866,954 |
| 2024-11-05 | 50.462 | 54.959 | 50.462 | 54.759 | 105.41 | 1,226,317 |
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.