Polaris Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 50.562 | 51.362 | 50.562 | 50.762 | 97.713 | 237,121 |
| 2024-11-01 | 49.413 | 50.862 | 49.113 | 50.862 | 97.906 | 337,927 |
| 2024-10-30 | 49.963 | 49.963 | 49.513 | 49.563 | 95.405 | 164,285 |
| 2024-10-29 | 50.063 | 50.063 | 49.463 | 49.563 | 95.405 | 308,814 |
| 2024-10-28 | 50.562 | 50.962 | 49.963 | 50.063 | 96.367 | 235,896 |
| 2024-10-25 | 50.562 | 50.762 | 50.363 | 50.562 | 97.329 | 131,168 |
| 2024-10-24 | 50.462 | 51.362 | 50.363 | 50.562 | 97.329 | 273,461 |
| 2024-10-23 | 50.862 | 51.162 | 50.462 | 50.562 | 97.329 | 186,796 |
| 2024-10-22 | 51.062 | 51.162 | 50.662 | 50.862 | 97.906 | 114,739 |
| 2024-10-21 | 50.762 | 51.162 | 50.662 | 51.062 | 98.290 | 164,380 |
| 2024-10-18 | 51.162 | 51.162 | 50.063 | 50.263 | 96.751 | 256,860 |
| 2024-10-17 | 50.263 | 51.761 | 50.063 | 50.962 | 98.098 | 254,294 |
| 2024-10-16 | 50.363 | 50.462 | 49.813 | 49.963 | 96.174 | 297,117 |
| 2024-10-15 | 50.462 | 51.162 | 50.263 | 50.363 | 96.944 | 338,187 |
| 2024-10-14 | 50.462 | 50.562 | 49.063 | 50.363 | 96.944 | 524,048 |
| 2024-10-11 | 51.562 | 51.662 | 50.363 | 50.462 | 97.136 | 598,964 |
| 2024-10-09 | 52.861 | 53.060 | 51.662 | 51.662 | 99.444 | 426,465 |
| 2024-10-08 | 53.660 | 54.260 | 52.661 | 52.661 | 101.37 | 408,274 |
| 2024-10-07 | 54.060 | 54.859 | 53.960 | 53.960 | 103.87 | 230,570 |
| 2024-10-04 | 54.959 | 54.959 | 53.960 | 54.060 | 104.06 | 286,533 |
| 2024-10-01 | 55.459 | 55.459 | 54.659 | 54.859 | 105.60 | 207,607 |
| 2024-09-30 | 54.959 | 56.258 | 54.659 | 55.159 | 106.18 | 328,591 |
| 2024-09-27 | 54.360 | 54.859 | 54.260 | 54.759 | 105.41 | 303,864 |
| 2024-09-26 | 55.259 | 55.259 | 54.160 | 54.260 | 104.45 | 294,575 |
| 2024-09-25 | 54.559 | 55.159 | 54.559 | 54.859 | 105.60 | 270,369 |
| 2024-09-24 | 55.159 | 55.459 | 54.360 | 54.360 | 104.64 | 352,183 |
| 2024-09-23 | 56.558 | 56.558 | 55.059 | 55.159 | 106.18 | 366,590 |
| 2024-09-20 | 56.558 | 56.958 | 55.858 | 55.858 | 107.52 | 473,624 |
| 2024-09-19 | 56.058 | 56.358 | 55.559 | 56.258 | 108.29 | 270,528 |
| 2024-09-18 | 56.158 | 56.558 | 55.858 | 55.858 | 107.52 | 341,168 |
| 2024-09-16 | 56.558 | 56.658 | 55.359 | 55.758 | 107.33 | 374,581 |
| 2024-09-13 | 57.357 | 57.357 | 56.458 | 56.558 | 108.87 | 213,615 |
| 2024-09-12 | 57.857 | 57.857 | 56.758 | 56.758 | 109.25 | 224,592 |
| 2024-09-11 | 57.857 | 57.957 | 56.558 | 56.658 | 109.06 | 257,365 |
| 2024-09-10 | 57.457 | 58.456 | 57.057 | 57.557 | 110.79 | 274,662 |
| 2024-09-09 | 56.158 | 57.557 | 56.158 | 57.457 | 110.60 | 327,540 |
| 2024-09-06 | 58.456 | 58.856 | 57.957 | 58.057 | 111.75 | 247,627 |
| 2024-09-05 | 59.156 | 59.356 | 58.257 | 58.257 | 112.14 | 224,878 |
| 2024-09-04 | 60.255 | 60.255 | 58.157 | 58.456 | 112.52 | 622,879 |
| 2024-09-03 | 61.954 | 61.954 | 61.454 | 61.654 | 118.68 | 192,936 |
| 2024-09-02 | 62.953 | 63.253 | 61.454 | 61.954 | 119.26 | 601,816 |
| 2024-08-30 | 59.456 | 63.553 | 59.456 | 63.553 | 122.33 | 1,416,336 |
| 2024-08-29 | 58.956 | 59.755 | 58.756 | 59.056 | 113.68 | 217,148 |
| 2024-08-28 | 59.256 | 59.556 | 58.956 | 59.256 | 114.06 | 187,695 |
| 2024-08-27 | 58.756 | 59.256 | 58.357 | 58.956 | 113.49 | 199,398 |
| 2024-08-26 | 58.956 | 59.256 | 58.756 | 59.256 | 114.06 | 342,140 |
| 2024-08-23 | 58.257 | 59.356 | 57.657 | 58.656 | 112.91 | 546,022 |
| 2024-08-22 | 60.655 | 61.354 | 60.255 | 60.355 | 116.18 | 278,816 |
| 2024-08-21 | 60.155 | 60.655 | 59.456 | 60.355 | 116.18 | 371,252 |
| 2024-08-20 | 59.456 | 62.154 | 58.556 | 60.155 | 115.79 | 1,034,709 |
| 2024-08-19 | 58.257 | 58.456 | 57.757 | 57.957 | 111.56 | 204,900 |
| 2024-08-16 | 59.156 | 59.456 | 57.857 | 58.257 | 112.14 | 341,146 |
| 2024-08-15 | 58.756 | 58.956 | 58.157 | 58.656 | 112.91 | 225,813 |
| 2024-08-14 | 58.357 | 58.856 | 57.757 | 57.957 | 111.56 | 294,409 |
| 2024-08-13 | 58.956 | 58.956 | 57.157 | 57.757 | 111.18 | 248,351 |
| 2024-08-12 | 56.958 | 58.756 | 56.758 | 57.857 | 111.37 | 394,701 |
| 2024-08-09 | 57.057 | 57.957 | 56.558 | 56.658 | 109.06 | 399,300 |
| 2024-08-08 | 56.558 | 57.357 | 56.158 | 56.658 | 109.06 | 430,219 |
| 2024-08-07 | 55.459 | 58.057 | 55.459 | 57.557 | 110.79 | 571,143 |
| 2024-08-06 | 57.857 | 58.856 | 51.761 | 55.159 | 106.18 | 1,158,359 |
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.