Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	94.430	96.528	93.530	94.130	181.19	6,737,447
2022-11-03	91.732	95.729	90.932	94.430	181.77	9,909,634
2022-11-02	92.931	93.830	90.932	92.231	177.54	6,078,533
2022-11-01	89.933	93.730	88.134	92.231	177.54	9,383,009
2022-10-31	88.034	91.132	87.335	90.033	173.31	9,206,892
2022-10-28	90.932	94.929	84.337	86.236	166.00	19,305,605
2022-10-27	83.238	92.431	82.738	91.132	175.42	15,010,277
2022-10-26	82.139	87.335	78.442	84.037	161.77	18,940,929
2022-10-25	88.734	89.134	81.339	81.339	156.57	11,271,682
2022-10-24	97.927	97.927	87.635	88.434	170.23	8,610,052
2022-10-21	102.42	104.92	94.929	95.029	182.92	9,894,637
2022-10-20	95.629	105.42	93.930	105.42	202.93	1,798,743
2022-10-19	97.927	99.826	96.428	96.628	186.00	1,212,830
2022-10-18	99.526	101.92	97.927	98.926	190.43	1,355,288
2022-10-17	94.729	97.927	93.430	97.927	188.50	1,428,044
2022-10-14	96.128	99.926	89.933	97.927	188.50	2,487,272
2022-10-13	103.92	106.92	93.530	93.530	180.04	3,195,844
2022-10-12	105.92	109.92	100.43	103.92	200.04	3,378,846
2022-10-11	120.41	120.41	111.42	111.42	214.47	2,035,526
2022-10-07	122.91	126.91	122.91	123.41	237.55	1,167,032
2022-10-06	121.91	126.91	121.91	125.41	241.40	1,681,729
2022-10-05	126.91	126.91	120.41	120.41	231.78	2,378,982
2022-10-04	122.91	129.40	121.41	126.91	244.28	2,690,658
2022-10-03	125.91	132.40	118.91	119.41	229.86	27,422,465
2022-09-30	135.90	136.40	125.41	127.90	246.21	21,331,301
2022-09-29	144.89	150.39	128.40	138.90	267.36	41,654,878
2022-09-28	158.88	161.38	141.89	141.89	273.14	17,838,113
2022-09-27	169.37	173.87	157.38	157.38	302.95	26,293,391
2022-09-26	174.37	174.37	174.37	174.37	335.65	1,160,592
2022-09-23	230.83	231.83	193.36	193.36	372.19	24,508,715
2022-09-22	214.84	214.84	214.84	214.84	413.55	741,986
2022-09-21	195.35	195.35	195.35	195.35	376.04	0
2022-09-20	192.86	202.85	189.86	195.35	376.04	4,050,977
2022-09-19	207.35	212.84	190.36	192.86	371.23	5,426,704
2022-09-16	202.85	207.85	200.35	207.85	400.09	2,148,039
2022-09-15	207.85	209.34	200.35	201.85	388.54	2,043,870
2022-09-14	197.85	207.35	196.85	206.35	397.20	2,478,812
2022-09-13	203.85	214.84	194.85	204.35	393.35	3,407,195
2022-09-12	189.86	212.84	186.86	207.85	400.09	4,254,408
2022-09-08	171.87	194.36	165.88	194.36	374.12	5,549,899
2022-09-07	190.36	190.36	176.87	176.87	340.46	2,662,503
2022-09-06	220.84	221.83	196.35	196.35	377.97	6,128,496
2022-09-05	207.85	217.84	204.85	217.84	419.32	2,960,145
2022-09-02	189.86	199.85	189.86	198.35	381.81	2,940,582
2022-09-01	185.86	189.86	182.86	188.36	362.58	2,291,960
2022-08-31	177.87	187.86	177.87	183.36	352.96	2,633,341
2022-08-30	178.37	179.87	169.87	177.37	341.42	3,699,527
2022-08-29	170.37	179.87	169.87	179.37	345.27	2,764,257
2022-08-26	163.38	174.87	161.38	174.87	336.61	2,967,422
2022-08-25	164.88	166.88	158.88	162.38	312.57	2,888,509
2022-08-24	150.39	164.88	148.89	163.88	315.45	4,574,932
2022-08-23	145.89	152.89	142.89	149.89	288.52	3,417,928
2022-08-22	144.39	147.39	141.39	147.39	283.71	2,302,588
2022-08-19	136.40	142.89	135.40	141.89	273.14	2,396,197
2022-08-18	130.90	136.90	130.90	135.90	261.59	1,875,920
2022-08-17	132.40	133.90	128.90	130.40	251.02	2,080,645
2022-08-16	125.41	136.40	124.41	134.90	259.67	3,654,268
2022-08-15	123.91	125.91	121.91	124.41	239.47	818,695
2022-08-12	124.41	124.91	122.91	123.41	237.55	719,316
2022-08-11	123.41	126.41	122.91	124.41	239.47	1,103,079

← NewerPage 17 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.