Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	123.91	125.41	121.91	122.41	235.63	1,039,549
2022-08-09	116.91	122.91	116.91	122.91	236.59	993,019
2022-08-08	116.41	117.91	115.91	117.41	226.01	650,330
2022-08-05	115.41	117.41	114.91	115.91	223.12	931,749
2022-08-04	113.92	116.91	111.92	113.92	219.28	1,216,280
2022-08-03	123.41	123.91	112.42	115.91	223.12	2,945,459
2022-08-02	125.41	127.41	123.91	123.91	238.51	779,784
2022-08-01	126.41	126.91	123.41	126.91	244.28	1,027,016
2022-07-29	127.41	127.90	125.41	126.41	243.32	676,436
2022-07-28	126.91	127.90	125.91	127.41	245.24	719,168
2022-07-27	123.41	127.90	123.41	125.91	242.36	1,091,565
2022-07-26	127.90	127.90	124.41	124.41	239.47	1,117,116
2022-07-25	126.91	128.90	125.41	126.91	244.28	1,883,922
2022-07-22	118.91	124.41	118.91	124.41	239.47	1,301,732
2022-07-21	119.41	119.91	117.41	118.41	227.93	712,378
2022-07-20	121.91	121.91	118.91	118.91	228.90	1,034,220
2022-07-19	120.91	123.91	120.41	121.41	233.70	997,480
2022-07-18	119.91	122.91	117.91	121.91	234.67	1,681,630
2022-07-15	116.41	117.91	115.41	116.91	225.05	781,167
2022-07-14	114.91	118.91	113.92	116.91	225.05	1,151,550
2022-07-13	113.42	115.41	112.42	113.92	219.28	600,910
2022-07-12	113.92	115.41	110.92	111.42	214.47	865,275
2022-07-11	111.92	116.41	109.92	114.91	221.20	843,774
2022-07-08	113.42	114.41	110.92	110.92	213.51	726,686
2022-07-07	114.41	115.41	109.42	111.92	215.43	922,710
2022-07-06	115.91	118.91	113.42	113.42	218.32	991,322
2022-07-05	111.92	118.91	111.42	117.41	226.01	1,220,926
2022-07-04	112.92	113.92	108.42	110.92	213.51	1,088,871
2022-07-01	114.91	116.41	107.42	113.42	218.32	2,250,322
2022-06-30	118.91	120.91	114.91	115.41	222.16	2,192,745
2022-06-29	112.92	121.91	112.42	118.91	228.90	2,464,240
2022-06-28	109.92	116.41	109.42	113.92	219.28	2,044,528
2022-06-27	109.92	112.92	106.92	109.42	210.62	1,248,086
2022-06-24	110.92	111.42	106.92	108.42	208.70	944,566
2022-06-23	105.92	112.92	105.92	109.92	211.58	1,666,353
2022-06-22	107.42	108.42	105.42	105.42	202.93	1,023,152
2022-06-21	106.42	109.42	105.92	107.42	206.77	1,080,241
2022-06-20	109.42	112.92	105.42	105.42	202.93	2,036,049
2022-06-17	105.92	112.92	104.92	109.42	210.62	2,263,463
2022-06-16	101.42	108.42	100.92	108.42	208.70	2,503,899
2022-06-15	89.933	98.926	89.933	98.926	190.43	1,364,182
2022-06-14	89.733	90.632	86.036	89.933	173.11	1,081,488
2022-06-13	92.931	93.430	91.132	91.432	176.00	523,482
2022-06-10	93.430	94.929	93.330	94.030	181.00	772,295
2022-06-09	93.730	94.929	92.931	93.231	179.46	406,710
2022-06-08	90.932	95.329	90.932	93.830	180.62	731,803
2022-06-07	94.729	94.729	90.632	90.632	174.46	1,690,186
2022-06-06	94.030	97.927	93.930	95.129	183.12	3,549,817
2022-06-02	104.92	106.42	100.43	102.92	198.12	987,651
2022-06-01	104.92	105.92	102.92	104.92	201.97	415,068
2022-05-31	104.92	105.42	102.42	104.42	201.00	224,513
2022-05-30	102.92	105.42	101.42	104.92	201.97	262,521
2022-05-27	102.92	105.42	101.42	103.92	200.04	264,212
2022-05-26	103.92	105.42	101.92	103.42	199.08	316,129
2022-05-25	103.92	104.92	101.42	103.92	200.04	390,368
2022-05-24	105.42	106.92	102.42	102.42	197.16	386,198
2022-05-23	102.42	106.92	101.92	104.42	201.00	513,601
2022-05-20	104.42	104.92	97.427	103.42	199.08	2,788,751
2022-05-19	107.92	107.92	102.92	106.92	205.81	262,534
2022-05-18	106.42	109.42	104.42	106.92	205.81	641,500

← NewerPage 18 of 21 · 1,215 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.