Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	106.42	107.42	103.42	103.92	200.04	2,542,896
2023-02-08	105.42	106.42	103.92	104.92	201.97	2,279,767
2023-02-07	104.92	106.92	104.42	105.42	202.93	2,985,990
2023-02-06	104.92	106.92	102.92	103.42	199.08	3,612,386
2023-02-03	102.92	104.92	101.92	102.42	197.16	2,779,654
2023-02-02	101.42	104.42	101.42	102.42	197.16	2,845,612
2023-02-01	101.92	103.42	99.826	100.43	193.31	3,798,037
2023-01-31	94.530	102.92	94.530	101.92	196.20	6,283,071
2023-01-30	91.632	94.829	91.232	94.230	181.38	2,752,220
2023-01-17	90.533	91.032	89.533	89.933	173.11	897,080
2023-01-16	89.933	91.132	89.433	90.033	173.31	991,487
2023-01-13	89.533	90.233	89.234	89.333	171.96	702,682
2023-01-12	90.533	90.732	89.134	89.134	171.58	882,902
2023-01-11	91.132	91.732	89.933	90.133	173.50	1,011,273
2023-01-10	93.231	93.530	90.333	90.333	173.88	1,956,413
2023-01-09	92.131	93.730	91.132	93.231	179.46	2,284,007
2023-01-06	89.333	91.432	89.333	91.332	175.81	2,292,371
2023-01-05	89.433	90.932	88.734	89.034	171.38	1,605,457
2023-01-04	88.634	89.733	88.134	88.434	170.23	1,159,040
2023-01-03	89.234	89.333	87.934	88.034	169.46	1,027,214
2022-12-30	89.234	90.033	88.534	88.634	170.61	1,421,548
2022-12-29	89.034	89.433	87.235	88.634	170.61	1,935,640
2022-12-28	90.433	93.630	88.634	89.034	171.38	5,627,654
2022-12-27	89.933	89.933	87.235	89.134	171.58	2,824,141
2022-12-26	90.533	91.532	88.934	89.034	171.38	2,427,741
2022-12-23	91.832	93.231	90.433	90.433	174.08	2,415,386
2022-12-22	90.533	94.430	89.533	92.931	178.88	3,367,114
2022-12-21	91.432	92.131	89.633	90.033	173.31	2,323,978
2022-12-20	94.729	95.429	89.433	90.333	173.88	4,310,634
2022-12-19	97.927	98.826	94.430	94.629	182.15	2,492,363
2022-12-16	98.826	101.92	97.927	97.927	188.50	2,813,757
2022-12-15	100.92	101.42	99.626	99.626	191.77	1,454,513
2022-12-14	100.43	101.42	96.328	101.42	195.23	4,137,446
2022-12-13	101.92	103.42	99.926	99.926	192.35	1,826,902
2022-12-12	101.92	102.42	99.526	100.92	194.27	3,227,346
2022-12-09	108.42	108.92	102.42	102.42	197.16	3,887,737
2022-12-08	108.42	109.42	106.42	107.42	206.77	2,306,717
2022-12-07	107.42	110.42	105.42	106.92	205.81	3,963,788
2022-12-06	113.42	114.91	106.42	107.42	206.77	6,708,503
2022-12-05	109.92	113.42	108.92	112.92	217.35	5,267,008
2022-12-02	108.92	113.42	107.92	108.92	209.66	6,866,070
2022-12-01	108.42	109.92	105.92	107.42	206.77	5,409,132
2022-11-30	101.42	107.92	100.92	107.92	207.74	6,847,695
2022-11-29	100.92	102.42	99.726	100.92	194.27	3,691,926
2022-11-28	100.92	104.42	99.526	101.42	195.23	6,072,108
2022-11-25	111.42	111.92	102.92	102.92	198.12	8,277,896
2022-11-24	113.92	115.91	109.92	110.42	212.55	6,772,709
2022-11-23	110.92	114.91	108.92	112.92	217.35	11,011,125
2022-11-22	115.91	118.91	109.92	109.92	211.58	21,067,564
2022-11-21	106.92	115.91	105.92	115.91	223.12	12,690,155
2022-11-18	103.42	106.42	101.92	105.42	202.93	6,701,356
2022-11-17	100.92	106.92	100.43	101.92	196.20	9,334,180
2022-11-16	98.627	101.42	98.127	100.43	193.31	6,378,729
2022-11-15	99.026	100.92	97.327	97.727	188.12	4,643,004
2022-11-14	101.92	102.42	98.127	98.427	189.46	5,373,305
2022-11-11	102.42	103.92	99.726	100.92	194.27	8,243,587
2022-11-10	101.92	104.92	98.427	98.427	189.46	9,965,459
2022-11-09	99.026	101.42	97.627	98.227	189.08	6,307,487
2022-11-08	99.726	104.92	96.528	96.728	186.19	9,671,517
2022-11-07	95.129	100.92	94.230	97.927	188.50	7,638,735

← NewerPage 16 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.