Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	92.631	94.130	92.131	93.730	180.42	805,932
2023-05-11	95.229	95.729	92.431	92.631	178.31	1,159,378
2023-05-10	96.428	97.228	94.629	94.929	182.73	1,143,205
2023-05-09	97.827	98.926	96.528	96.528	185.81	1,299,041
2023-05-08	99.726	100.43	97.028	97.028	186.77	1,964,026
2023-05-05	97.927	100.92	97.927	98.826	190.23	3,499,863
2023-05-04	98.427	99.126	97.128	97.128	186.96	1,912,422
2023-05-03	96.228	98.427	94.829	97.327	187.35	1,586,285
2023-05-02	94.629	97.427	94.629	96.128	185.04	1,185,425
2023-04-28	92.731	94.929	92.731	94.929	182.73	816,492
2023-04-27	91.931	93.430	91.232	92.631	178.31	565,119
2023-04-26	92.331	92.331	90.632	91.532	176.19	772,161
2023-04-25	94.230	95.329	91.532	91.931	176.96	1,394,628
2023-04-24	92.931	95.129	92.531	93.530	180.04	1,407,875
2023-04-21	97.627	97.827	93.231	93.530	180.04	2,029,847
2023-04-20	99.926	100.43	97.327	97.427	187.54	1,781,267
2023-04-19	98.527	100.43	97.427	99.326	191.19	1,536,983
2023-04-18	99.226	100.92	97.527	98.127	188.89	2,087,574
2023-04-17	98.327	98.327	96.728	97.228	187.16	1,052,081
2023-04-14	101.42	101.42	97.427	97.527	187.73	2,213,865
2023-04-13	99.626	102.42	99.626	99.926	192.35	2,854,877
2023-04-12	96.428	99.526	96.428	99.026	190.62	1,168,793
2023-04-11	98.127	98.127	95.829	96.728	186.19	1,413,871
2023-04-10	101.42	102.42	97.527	97.527	187.73	2,343,025
2023-04-07	101.42	102.42	100.43	100.92	194.27	1,479,557
2023-04-06	98.926	101.42	98.027	100.43	193.31	2,174,384
2023-03-31	98.726	99.026	97.028	97.028	186.77	921,255
2023-03-30	101.42	101.92	98.427	98.527	189.66	1,208,063
2023-03-29	99.226	100.92	98.427	99.726	191.96	2,107,579
2023-03-28	98.127	99.626	97.228	97.827	188.31	2,150,214
2023-03-27	96.028	98.327	95.129	97.727	188.12	1,533,724
2023-03-24	94.530	95.729	93.930	95.429	183.69	983,734
2023-03-23	94.929	95.129	94.030	94.330	181.58	815,472
2023-03-22	92.531	95.629	92.531	94.629	182.15	1,857,314
2023-03-21	92.731	92.931	92.131	92.131	177.35	1,703,052
2023-03-20	92.431	92.731	91.532	92.231	177.54	1,544,688
2023-03-17	91.032	92.931	90.433	92.931	178.88	6,060,452
2023-03-16	96.028	96.028	90.433	90.433	174.08	2,674,754
2023-03-15	96.328	97.527	96.028	96.028	184.85	991,376
2023-03-14	97.727	98.826	95.929	95.929	184.65	1,226,628
2023-03-13	97.228	98.227	96.128	97.527	187.73	1,468,363
2023-03-10	100.92	102.42	98.726	98.726	190.04	2,018,492
2023-03-09	99.826	100.43	99.226	99.926	192.35	1,455,582
2023-03-08	99.526	100.43	98.726	98.826	190.23	950,152
2023-03-07	100.92	101.42	99.426	99.426	191.39	934,917
2023-03-06	100.92	101.42	99.526	100.43	193.31	1,017,648
2023-03-03	101.92	103.42	100.43	100.43	193.31	1,635,050
2023-03-02	98.627	101.42	98.527	100.92	194.27	1,855,988
2023-03-01	99.126	99.326	98.227	98.327	189.27	794,174
2023-02-24	99.926	99.926	98.027	99.026	190.62	1,045,752
2023-02-23	98.227	100.43	97.527	99.026	190.62	1,597,307
2023-02-22	97.727	98.627	95.529	96.328	185.42	1,853,983
2023-02-21	99.526	99.726	97.627	97.727	188.12	1,720,606
2023-02-20	100.92	101.42	98.627	98.926	190.43	1,843,574
2023-02-17	100.43	101.42	99.726	99.926	192.35	797,071
2023-02-16	99.126	100.92	98.527	100.43	193.31	1,359,833
2023-02-15	99.826	100.92	98.127	98.327	189.27	1,429,383
2023-02-14	100.92	100.92	99.026	99.126	190.81	1,532,808
2023-02-13	101.42	101.92	99.926	100.43	193.31	1,177,167
2023-02-10	103.92	104.92	100.43	101.42	195.23	2,468,407

← NewerPage 15 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.