Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	82.239	82.738	81.539	82.339	158.50	519,904
2023-08-08	86.136	86.236	81.939	82.139	158.11	1,248,825
2023-08-07	85.237	86.036	84.537	86.036	165.61	444,137
2023-08-04	85.836	86.236	84.937	85.237	164.07	408,632
2023-08-02	87.535	88.734	85.137	85.237	164.07	1,458,041
2023-08-01	86.336	91.032	86.336	87.835	169.07	2,460,660
2023-07-31	86.436	86.436	85.237	85.736	165.04	840,720
2023-07-28	86.136	86.735	85.037	85.436	164.46	927,678
2023-07-27	86.635	87.535	86.036	86.136	165.80	883,057
2023-07-26	88.734	89.134	85.936	86.136	165.80	1,695,462
2023-07-25	88.734	88.834	87.735	88.334	170.04	1,315,707
2023-07-24	87.435	89.234	86.835	87.735	168.88	1,546,194
2023-07-21	88.734	89.433	86.236	87.035	167.54	2,078,126
2023-07-20	88.834	89.433	87.735	88.434	170.23	2,142,269
2023-07-19	87.735	89.433	86.935	87.435	168.31	2,416,951
2023-07-18	86.635	88.234	85.636	86.635	166.77	2,699,336
2023-07-17	85.936	87.835	85.936	86.536	166.57	4,012,462
2023-07-14	80.440	86.436	80.040	84.737	163.11	4,606,667
2023-07-13	78.841	80.240	78.442	79.541	153.11	1,922,756
2023-07-12	76.443	79.141	75.444	78.841	151.76	2,939,679
2023-07-11	77.742	78.142	76.943	77.442	149.07	1,140,465
2023-07-10	77.143	79.141	76.443	76.943	148.11	2,132,379
2023-07-07	74.744	77.842	74.045	77.043	148.30	2,852,387
2023-07-06	78.442	79.241	74.844	74.944	144.26	3,894,765
2023-07-05	78.841	79.741	77.942	77.942	150.03	2,474,638
2023-07-04	80.840	80.840	78.841	78.941	151.96	1,887,966
2023-07-03	81.839	81.939	80.140	80.340	154.65	1,554,169
2023-06-30	83.838	84.437	81.439	81.539	156.96	1,834,823
2023-06-29	83.038	83.937	82.938	83.238	160.23	926,214
2023-06-28	83.838	83.937	82.638	82.738	159.26	1,003,461
2023-06-27	82.239	84.137	82.139	82.439	158.69	1,377,225
2023-06-26	81.939	83.138	81.040	81.539	156.96	911,991
2023-06-21	84.237	84.237	81.939	82.139	158.11	1,164,098
2023-06-20	85.436	85.936	83.738	83.838	161.38	744,527
2023-06-19	85.237	87.135	84.237	85.436	164.46	1,163,771
2023-06-16	83.038	87.135	80.940	86.236	166.00	4,290,393
2023-06-15	87.435	87.435	83.238	83.338	160.42	2,939,251
2023-06-14	88.534	88.734	87.435	87.435	168.31	1,487,657
2023-06-13	90.133	90.233	87.735	88.534	170.42	2,236,648
2023-06-12	90.233	91.232	89.733	90.932	175.04	1,290,567
2023-06-09	90.033	90.533	89.433	90.233	173.69	612,770
2023-06-08	89.433	90.632	89.234	89.433	172.15	1,233,442
2023-06-07	90.533	91.032	89.933	90.533	174.27	818,669
2023-06-06	91.132	91.632	89.533	90.033	173.31	1,000,103
2023-06-05	91.732	92.131	90.632	90.732	174.65	578,852
2023-06-02	91.132	91.632	90.533	90.732	174.65	755,458
2023-06-01	92.131	93.031	90.533	90.732	174.65	1,373,601
2023-05-31	87.335	92.231	87.335	92.231	177.54	2,260,930
2023-05-30	89.733	89.933	87.035	87.335	168.11	1,667,027
2023-05-29	91.632	91.832	86.336	89.134	171.58	3,282,475
2023-05-26	91.032	92.131	90.832	91.132	175.42	898,997
2023-05-25	92.631	92.631	91.132	91.332	175.81	784,050
2023-05-24	93.630	93.630	92.231	92.331	177.73	678,117
2023-05-23	93.330	93.430	92.331	93.231	179.46	728,406
2023-05-22	92.131	93.131	92.131	92.631	178.31	929,986
2023-05-19	92.631	92.931	90.832	91.732	176.58	1,673,055
2023-05-18	94.330	94.629	92.231	92.431	177.92	1,402,265
2023-05-17	93.930	94.929	93.231	93.830	180.62	1,536,285
2023-05-16	94.130	94.230	93.031	93.630	180.23	536,551
2023-05-15	93.730	94.829	93.031	93.530	180.04	766,537

← NewerPage 14 of 21 · 1,222 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.