Polaris Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 60.955 | 61.154 | 56.358 | 56.358 | 108.48 | 1,694,629 |
| 2024-08-02 | 63.753 | 64.152 | 62.553 | 62.553 | 120.41 | 509,876 |
| 2024-08-01 | 64.452 | 64.952 | 63.952 | 64.852 | 124.83 | 275,697 |
| 2024-07-31 | 64.352 | 64.352 | 63.553 | 63.753 | 122.72 | 228,856 |
| 2024-07-30 | 63.353 | 65.351 | 63.353 | 64.352 | 123.87 | 419,602 |
| 2024-07-29 | 66.450 | 66.450 | 63.353 | 63.353 | 121.95 | 812,846 |
| 2024-07-26 | 66.950 | 67.250 | 65.851 | 66.051 | 127.14 | 681,497 |
| 2024-07-23 | 68.249 | 69.248 | 67.450 | 67.450 | 129.84 | 448,370 |
| 2024-07-22 | 68.549 | 69.548 | 67.150 | 67.350 | 129.64 | 724,177 |
| 2024-07-19 | 71.147 | 71.247 | 68.149 | 68.549 | 131.95 | 1,132,013 |
| 2024-07-18 | 70.947 | 71.647 | 70.348 | 71.047 | 136.76 | 595,148 |
| 2024-07-17 | 70.947 | 71.647 | 70.847 | 71.147 | 136.95 | 412,412 |
| 2024-07-16 | 71.447 | 71.447 | 70.747 | 70.747 | 136.18 | 424,361 |
| 2024-07-15 | 70.947 | 71.747 | 70.048 | 71.447 | 137.53 | 641,371 |
| 2024-07-12 | 70.348 | 71.247 | 70.148 | 70.448 | 135.61 | 440,865 |
| 2024-07-11 | 70.947 | 70.947 | 70.048 | 70.048 | 134.84 | 686,309 |
| 2024-07-10 | 70.847 | 71.347 | 70.547 | 70.647 | 135.99 | 421,560 |
| 2024-07-09 | 72.946 | 72.946 | 70.148 | 70.847 | 136.38 | 885,527 |
| 2024-07-08 | 73.146 | 74.045 | 72.146 | 72.646 | 139.84 | 758,835 |
| 2024-07-05 | 73.545 | 74.145 | 73.046 | 73.146 | 140.80 | 471,803 |
| 2024-07-04 | 73.445 | 73.545 | 72.146 | 73.545 | 141.57 | 866,439 |
| 2024-07-03 | 73.645 | 74.345 | 72.946 | 73.146 | 140.80 | 829,033 |
| 2024-07-02 | 75.844 | 75.943 | 73.245 | 73.345 | 141.18 | 1,509,269 |
| 2024-07-01 | 74.045 | 75.844 | 73.545 | 75.044 | 144.45 | 2,078,665 |
| 2024-06-28 | 73.845 | 74.445 | 73.445 | 74.045 | 142.53 | 1,599,034 |
| 2024-06-27 | 74.544 | 75.144 | 72.646 | 72.646 | 139.84 | 2,334,681 |
| 2024-06-26 | 71.447 | 73.945 | 71.147 | 73.245 | 140.99 | 2,024,188 |
| 2024-06-25 | 71.846 | 72.146 | 70.847 | 71.247 | 137.14 | 404,837 |
| 2024-06-24 | 70.747 | 72.946 | 70.747 | 71.547 | 137.72 | 874,604 |
| 2024-06-21 | 72.746 | 73.146 | 70.747 | 70.747 | 136.18 | 769,225 |
| 2024-06-20 | 70.847 | 72.446 | 70.747 | 71.946 | 138.49 | 741,403 |
| 2024-06-19 | 71.147 | 71.147 | 70.148 | 70.448 | 135.61 | 451,081 |
| 2024-06-18 | 70.947 | 71.147 | 70.048 | 70.647 | 135.99 | 445,934 |
| 2024-06-17 | 70.747 | 71.547 | 70.248 | 70.547 | 135.80 | 513,806 |
| 2024-06-14 | 71.047 | 71.547 | 70.248 | 70.448 | 135.61 | 628,548 |
| 2024-06-13 | 71.447 | 72.246 | 71.147 | 71.347 | 137.34 | 411,917 |
| 2024-06-12 | 73.046 | 73.445 | 71.846 | 71.846 | 138.30 | 633,757 |
| 2024-06-11 | 73.445 | 74.045 | 72.446 | 72.846 | 140.22 | 906,839 |
| 2024-06-07 | 73.645 | 73.845 | 72.446 | 73.245 | 140.99 | 878,899 |
| 2024-06-06 | 76.143 | 76.443 | 73.545 | 73.545 | 141.57 | 4,535,459 |
| 2024-06-05 | 71.447 | 72.346 | 71.147 | 72.046 | 138.68 | 935,560 |
| 2024-06-04 | 71.347 | 72.446 | 70.647 | 70.947 | 136.57 | 862,900 |
| 2024-06-03 | 72.146 | 72.546 | 71.247 | 71.447 | 137.53 | 665,144 |
| 2024-05-31 | 71.447 | 72.446 | 70.847 | 71.946 | 138.49 | 939,964 |
| 2024-05-30 | 72.246 | 73.245 | 71.047 | 71.247 | 137.14 | 1,049,812 |
| 2024-05-29 | 69.148 | 74.445 | 68.749 | 72.546 | 139.65 | 2,912,370 |
| 2024-05-28 | 68.749 | 69.648 | 68.449 | 68.749 | 132.34 | 373,077 |
| 2024-05-27 | 68.349 | 69.248 | 67.750 | 68.549 | 131.95 | 328,125 |
| 2024-05-24 | 68.149 | 68.649 | 67.450 | 68.349 | 131.57 | 216,341 |
| 2024-05-23 | 69.648 | 69.948 | 68.149 | 68.149 | 131.18 | 580,420 |
| 2024-05-22 | 70.448 | 70.647 | 69.448 | 69.748 | 134.26 | 466,300 |
| 2024-05-21 | 71.946 | 72.046 | 70.248 | 70.348 | 135.41 | 564,962 |
| 2024-05-20 | 71.547 | 72.046 | 70.547 | 71.547 | 137.72 | 859,622 |
| 2024-05-17 | 70.747 | 71.447 | 70.448 | 70.747 | 136.18 | 753,433 |
| 2024-05-16 | 71.147 | 71.147 | 69.648 | 70.448 | 135.61 | 822,474 |
| 2024-05-15 | 71.047 | 71.946 | 70.448 | 71.247 | 137.14 | 562,405 |
| 2024-05-14 | 71.147 | 71.247 | 70.348 | 71.047 | 136.76 | 563,629 |
| 2024-05-13 | 70.547 | 70.647 | 69.648 | 70.448 | 135.61 | 481,757 |
| 2024-05-10 | 70.747 | 70.847 | 69.848 | 70.048 | 134.84 | 486,364 |
| 2024-05-09 | 71.946 | 71.946 | 69.248 | 69.948 | 134.64 | 753,345 |
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.