Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	72.046	73.345	71.647	73.046	140.61	539,748
2023-11-03	72.546	73.445	71.846	71.846	138.30	477,817
2023-11-02	73.945	73.945	72.146	72.346	139.26	656,777
2023-11-01	73.845	74.944	73.046	73.046	140.61	579,940
2023-10-31	76.543	76.843	73.146	73.146	140.80	793,368
2023-10-30	76.543	77.442	76.143	76.343	146.95	1,089,531
2023-10-27	72.946	77.242	72.746	76.143	146.57	2,449,854
2023-10-26	75.544	75.844	72.846	72.846	140.22	1,138,115
2023-10-25	74.644	76.543	74.245	75.943	146.19	1,526,500
2023-10-24	73.146	74.544	72.546	73.945	142.34	1,668,403
2023-10-23	72.446	73.545	72.146	73.245	140.99	512,180
2023-10-20	72.846	72.846	71.846	72.446	139.45	643,737
2023-10-19	71.946	73.445	71.447	73.345	141.18	1,122,311
2023-10-18	74.245	74.345	71.846	72.346	139.26	975,769
2023-10-17	76.343	76.343	74.145	74.245	142.92	629,243
2023-10-16	75.744	76.143	74.045	75.544	145.42	832,238
2023-10-13	76.943	77.143	75.544	75.844	145.99	577,179
2023-10-12	76.943	76.943	75.244	76.543	147.34	1,042,169
2023-10-11	79.041	79.641	76.043	76.143	146.57	1,047,442
2023-10-06	78.442	80.440	78.142	78.941	151.96	671,748
2023-10-05	77.542	78.541	77.442	77.742	149.65	439,366
2023-10-04	79.141	79.141	76.643	77.342	148.88	960,406
2023-10-03	80.040	80.440	78.342	78.541	151.19	652,694
2023-10-02	80.340	80.440	79.541	80.240	154.46	428,961
2023-09-28	80.540	80.740	79.141	79.441	152.92	779,701
2023-09-27	79.741	80.840	79.441	79.840	153.69	351,770
2023-09-26	81.739	81.739	79.940	80.040	154.07	955,218
2023-09-25	82.538	83.238	81.839	81.839	157.53	490,203
2023-09-22	81.939	82.538	81.040	82.538	158.88	456,987
2023-09-21	83.438	83.438	81.339	81.739	157.34	620,589
2023-09-20	82.938	84.337	82.538	83.138	160.03	433,793
2023-09-19	84.337	84.837	82.339	82.938	159.65	983,771
2023-09-18	85.636	87.635	84.237	84.237	162.15	1,636,364
2023-09-15	82.139	86.136	81.839	85.736	165.04	1,296,376
2023-09-14	81.839	82.239	81.339	82.139	158.11	430,676
2023-09-13	82.239	83.338	81.040	81.739	157.34	722,654
2023-09-12	82.638	83.038	81.939	82.239	158.30	346,472
2023-09-11	83.538	84.037	82.139	82.339	158.50	414,931
2023-09-08	85.137	85.137	82.239	83.338	160.42	856,777
2023-09-07	84.937	86.436	84.337	85.237	164.07	818,908
2023-09-06	85.037	85.536	84.337	84.937	163.50	463,221
2023-09-05	86.935	87.335	84.837	85.037	163.69	716,676
2023-09-04	86.935	87.735	86.036	86.935	167.34	770,506
2023-09-01	86.635	87.435	85.736	86.536	166.57	765,657
2023-08-31	85.336	86.336	84.437	86.336	166.19	1,140,993
2023-08-30	84.137	85.336	83.438	84.637	162.92	650,914
2023-08-29	82.938	84.037	82.738	83.238	160.23	332,222
2023-08-28	83.937	83.937	81.939	82.538	158.88	469,543
2023-08-25	82.339	84.237	81.939	83.538	160.80	486,604
2023-08-24	82.938	83.138	81.239	82.339	158.50	615,254
2023-08-23	85.237	85.636	81.739	82.239	158.30	1,220,822
2023-08-22	87.934	87.934	85.336	85.436	164.46	1,018,468
2023-08-21	85.436	88.034	85.436	87.235	167.92	1,455,789
2023-08-18	85.436	86.336	84.137	85.137	163.88	1,689,705
2023-08-17	82.538	84.637	82.538	84.537	162.73	1,185,928
2023-08-16	80.540	82.439	80.440	82.139	158.11	589,566
2023-08-15	78.941	81.239	78.641	81.140	156.19	642,373
2023-08-14	78.142	80.240	75.943	78.541	151.19	859,376
2023-08-11	80.740	80.940	77.942	78.242	150.61	744,829
2023-08-10	82.838	83.038	80.740	80.940	155.80	556,307

← NewerPage 13 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.