Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	103.92	106.92	102.92	104.42	201.00	457,303
2022-05-16	108.92	110.92	104.42	105.92	203.89	569,351
2022-05-13	104.92	113.42	102.92	109.42	210.62	866,816
2022-05-12	116.91	117.41	101.92	103.92	200.04	3,302,480
2022-05-11	116.91	119.91	115.41	117.91	226.97	401,320
2022-05-10	116.91	119.91	114.41	116.41	224.09	444,645
2022-05-09	121.41	122.41	116.41	117.91	226.97	735,673
2022-05-06	119.91	123.41	116.41	121.41	233.70	491,201
2022-05-05	124.91	126.41	119.41	122.41	235.63	1,165,819
2022-05-04	129.40	130.40	122.41	123.91	238.51	1,067,879
2022-05-03	128.90	131.40	125.41	128.40	247.17	808,354
2022-04-29	123.41	130.90	122.91	128.40	247.17	1,086,800
2022-04-28	118.41	123.41	116.91	121.41	233.70	548,934
2022-04-27	115.91	119.91	113.42	116.91	225.05	514,759
2022-04-26	116.41	121.91	113.92	117.91	226.97	646,848
2022-04-25	118.91	119.91	113.92	114.91	221.20	860,508
2022-04-22	124.91	126.41	118.41	118.41	227.93	1,356,355
2022-04-21	125.91	127.41	123.41	125.91	242.36	452,262
2022-04-20	129.40	130.40	124.41	126.41	243.32	1,071,384
2022-04-19	130.40	133.40	127.90	127.90	246.21	624,438
2022-04-18	127.90	131.90	127.41	129.90	250.05	775,460
2022-04-15	127.90	128.90	126.41	126.91	244.28	437,674
2022-04-14	128.40	133.90	124.41	126.91	244.28	855,344
2022-04-13	128.90	133.90	126.91	128.90	248.13	583,711
2022-04-12	133.90	134.40	126.91	128.40	247.17	1,522,935
2022-04-11	134.90	135.90	130.90	132.40	254.86	1,203,853
2022-04-08	133.90	134.90	129.40	134.40	258.71	884,549
2022-04-07	133.90	137.40	128.90	130.40	251.02	2,502,469
2022-04-06	123.41	134.40	123.41	130.90	251.98	1,714,357
2022-04-01	118.91	127.90	116.41	125.41	241.40	2,010,121
2022-03-31	116.91	119.41	115.91	119.41	229.86	780,727
2022-03-30	116.41	118.41	110.92	117.91	226.97	1,027,123
2022-03-29	116.91	117.41	113.92	116.41	224.09	500,470
2022-03-28	117.91	117.91	114.41	114.41	220.24	926,297
2022-03-25	119.91	121.41	114.41	115.91	223.12	1,666,949
2022-03-24	119.41	122.41	116.41	119.91	230.82	1,808,899
2022-03-23	111.42	120.91	111.42	117.91	226.97	2,340,172
2022-03-22	111.42	111.92	108.92	110.92	213.51	523,102
2022-03-21	110.42	111.42	107.92	111.42	214.47	567,809
2022-03-18	109.92	110.42	107.92	109.42	210.62	549,588
2022-03-17	104.92	112.42	104.92	108.92	209.66	586,149
2022-03-16	108.42	109.92	105.42	106.92	205.81	581,626
2022-03-15	108.42	111.92	105.42	106.92	205.81	847,685
2022-03-14	112.92	114.41	108.42	109.42	210.62	764,036
2022-03-11	111.92	112.42	105.92	108.92	209.66	578,691
2022-03-10	109.42	114.41	108.42	111.42	214.47	1,024,284
2022-03-09	106.92	110.42	102.92	107.92	207.74	650,067
2022-03-08	112.42	115.41	99.226	104.42	201.00	3,164,398
2022-03-07	114.91	122.41	111.42	114.91	221.20	1,883,610
2022-03-04	115.91	117.41	110.42	113.92	219.28	2,296,601
2022-03-03	110.92	120.91	108.92	113.92	219.28	2,435,860
2022-03-02	104.92	110.92	101.92	109.92	211.58	1,818,659
2022-03-01	98.926	105.42	96.928	103.92	200.04	1,417,018
2022-02-25	91.032	100.43	90.932	98.427	189.46	1,748,088
2022-02-24	98.427	102.42	91.132	93.530	180.04	4,000,631
2022-02-23	111.42	116.41	96.928	101.42	195.23	3,349,061
2022-02-22	113.92	116.91	107.42	111.92	215.43	3,010,480
2022-02-21	100.92	112.92	99.926	109.92	211.58	3,802,347
2022-02-18	97.927	105.92	96.128	102.92	198.12	4,285,676
2022-02-17	86.136	101.92	84.937	98.826	190.23	5,032,035

← NewerPage 19 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.