Polaris Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	79.940	86.236	79.541	85.436	164.46	2,973,668
2022-02-15	77.143	80.440	76.443	79.840	153.69	1,200,279
2022-02-14	78.442	78.841	75.644	76.543	147.34	757,689
2022-02-11	77.942	78.941	76.943	78.242	150.61	468,372
2022-02-10	78.242	79.840	76.443	77.542	149.26	625,510
2022-02-09	78.841	79.141	77.242	78.242	150.61	665,959
2022-02-08	77.043	80.840	77.043	78.841	151.76	889,910
2022-02-07	72.946	81.939	70.448	77.143	148.49	1,918,936
2022-01-26	70.148	71.447	69.148	71.347	137.34	407,601
2022-01-25	69.848	70.348	68.049	69.948	134.64	294,009
2022-01-24	70.148	70.148	68.049	69.848	134.45	314,165
2022-01-21	68.949	71.347	68.549	70.148	135.03	239,332
2022-01-20	70.448	71.747	69.148	69.548	133.87	354,410
2022-01-19	69.948	71.747	69.148	69.548	133.87	402,958
2022-01-18	71.647	72.446	70.048	71.247	137.14	213,206
2022-01-17	70.947	72.646	69.548	70.747	136.18	393,063
2022-01-14	72.946	72.946	70.547	71.647	137.91	242,563
2022-01-13	72.946	72.946	69.948	72.146	138.88	320,970
2022-01-12	73.845	74.045	72.146	72.946	140.41	365,633
2022-01-11	74.944	75.844	72.846	74.345	143.11	551,665
2022-01-10	75.244	77.242	72.946	74.145	142.72	436,614
2022-01-07	74.145	76.643	73.046	74.245	142.92	468,647
2022-01-06	75.344	75.444	73.545	74.744	143.88	372,400
2022-01-05	75.444	77.942	74.045	74.544	143.49	496,060
2022-01-04	75.344	76.643	74.445	75.744	145.80	845,237
2022-01-03	73.645	77.043	73.345	74.445	143.30	831,056
2021-12-30	72.046	74.245	72.046	73.046	140.61	440,122
2021-12-29	73.945	74.245	70.947	73.845	142.15	364,257
2021-12-28	72.346	76.143	71.946	74.245	142.92	1,034,853
2021-12-27	71.946	72.746	71.047	71.547	137.72	424,133
2021-12-24	72.346	72.846	71.047	71.747	138.11	239,876
2021-12-23	72.546	73.845	70.248	71.347	137.34	345,709
2021-12-22	72.846	74.145	71.547	71.946	138.49	284,158
2021-12-21	73.445	74.445	70.947	72.446	139.45	261,190
2021-12-20	73.345	75.444	71.747	72.746	140.03	333,161
2021-12-17	73.945	74.944	71.747	73.345	141.18	498,244
2021-12-16	73.345	76.143	73.046	73.545	141.57	668,064
2021-12-15	72.946	73.345	71.747	72.946	140.41	262,831
2021-12-14	72.846	74.345	71.047	72.946	140.41	475,660
2021-12-13	71.647	73.945	70.947	72.246	139.07	263,832
2021-12-10	73.245	73.545	70.947	71.347	137.34	387,900
2021-12-09	73.945	75.244	72.046	72.046	138.68	416,341
2021-12-08	72.746	75.744	71.747	74.445	143.30	615,492
2021-12-07	71.047	72.846	70.148	72.746	140.03	444,443
2021-12-06	70.547	71.047	69.748	70.947	136.57	284,522
2021-12-03	71.846	71.946	69.448	70.547	135.80	163,918
2021-12-02	70.847	70.847	69.049	70.248	135.22	246,364
2021-12-01	70.448	71.247	69.448	70.248	135.22	262,631
2021-11-30	71.247	71.547	69.448	70.348	135.41	181,255
2021-11-29	72.246	72.946	69.448	69.548	133.87	339,711
2021-11-26	73.545	73.745	70.747	71.447	137.53	377,906
2021-11-25	73.745	75.943	71.447	73.845	142.15	372,464
2021-11-24	74.844	76.943	72.446	73.845	142.15	1,102,961
2021-11-23	71.247	76.943	70.647	73.545	141.57	1,482,203
2021-11-22	70.947	71.347	69.648	70.148	135.03	337,084
2021-11-19	69.848	70.847	69.148	70.048	134.84	454,455
2021-11-18	70.947	71.347	69.049	70.248	135.22	392,152
2021-11-17	70.248	70.847	69.049	70.048	134.84	223,154
2021-11-16	70.547	71.147	68.749	69.748	134.26	378,258
2021-11-15	71.946	72.246	69.748	69.748	134.26	439,557

← NewerPage 20 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.