Polytronics Technology Corp. (TPE:6224)
Taiwan · Delayed Price · Currency is TWD 73.90
-2.70 (-3.52%)
Oct 22, 2026, 2:39 PM CST
Polytronics Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 78.50 | 80.70 | 73.90 | 73.90 | 73.90 | -3.52% | 624,698 |
| Oct 21, 2026 | 77.50 | 79.20 | 76.50 | 76.60 | 76.60 | 0.39% | 724,142 |
| Oct 20, 2026 | 71.60 | 79.00 | 71.50 | 76.30 | 76.30 | 6.12% | 1,161,929 |
| Oct 19, 2026 | 73.50 | 73.50 | 70.50 | 71.90 | 71.90 | -2.84% | 419,479 |
| Oct 16, 2026 | 73.60 | 74.70 | 72.90 | 74.00 | 74.00 | 0.82% | 263,272 |
| Oct 15, 2026 | 77.10 | 77.10 | 73.30 | 73.40 | 73.40 | -4.92% | 533,225 |
| Oct 14, 2026 | 75.80 | 78.00 | 75.20 | 77.20 | 77.20 | 2.66% | 358,602 |
| Oct 13, 2026 | 74.60 | 77.40 | 72.50 | 75.20 | 75.20 | -0.53% | 663,412 |
| Oct 12, 2026 | 78.30 | 78.70 | 75.10 | 75.60 | 75.60 | -5.38% | 838,018 |
| Oct 8, 2026 | 80.20 | 80.70 | 78.20 | 79.90 | 79.90 | -0.37% | 509,105 |
| Oct 7, 2026 | 78.60 | 83.30 | 78.60 | 80.20 | 80.20 | 2.30% | 1,030,870 |
| Oct 6, 2026 | 81.50 | 81.50 | 78.20 | 78.40 | 78.40 | -1.63% | 459,663 |
| Oct 5, 2026 | 83.00 | 83.00 | 79.70 | 79.70 | 79.70 | -1.36% | 725,399 |
| Oct 2, 2026 | 81.70 | 84.50 | 80.80 | 80.80 | 80.80 | -1.10% | 1,024,047 |
| Oct 1, 2026 | 79.60 | 82.90 | 79.10 | 81.70 | 81.70 | 3.68% | 1,377,000 |
| Sep 30, 2026 | 82.20 | 82.50 | 78.60 | 78.80 | 78.80 | -2.96% | 897,148 |
| Sep 29, 2026 | 82.20 | 82.20 | 79.40 | 81.20 | 81.20 | -1.22% | 704,380 |
| Sep 24, 2026 | 81.60 | 84.60 | 81.20 | 82.20 | 82.20 | - | 802,843 |
| Sep 23, 2026 | 81.30 | 82.80 | 81.10 | 82.20 | 82.20 | 0.49% | 916,638 |
| Sep 22, 2026 | 90.20 | 90.30 | 80.70 | 81.80 | 81.80 | -8.30% | 3,101,774 |
| Sep 21, 2026 | 90.00 | 91.40 | 88.10 | 89.20 | 89.20 | - | 1,654,424 |
| Sep 18, 2026 | 88.80 | 90.00 | 87.00 | 89.20 | 89.20 | 3.12% | 1,300,069 |
| Sep 17, 2026 | 88.50 | 90.20 | 86.50 | 86.50 | 86.50 | -2.04% | 1,679,467 |
| Sep 16, 2026 | 86.00 | 89.10 | 85.20 | 88.30 | 88.30 | 2.67% | 1,112,255 |
| Sep 15, 2026 | 84.50 | 88.50 | 84.40 | 86.00 | 86.00 | 1.18% | 1,348,110 |
| Sep 14, 2026 | 85.70 | 86.80 | 84.80 | 85.00 | 85.00 | -2.86% | 1,034,615 |
| Sep 11, 2026 | 87.30 | 91.00 | 87.00 | 87.50 | 87.50 | -1.69% | 3,477,553 |
| Sep 10, 2026 | 83.60 | 90.10 | 83.30 | 89.00 | 89.00 | 5.33% | 2,271,503 |
| Sep 9, 2026 | 83.90 | 86.50 | 83.90 | 84.50 | 84.50 | -0.12% | 1,063,067 |
| Sep 8, 2026 | 89.00 | 89.00 | 84.60 | 84.60 | 84.60 | -4.73% | 2,150,301 |
| Sep 7, 2026 | 85.60 | 92.80 | 82.50 | 88.80 | 88.80 | 4.72% | 5,449,926 |
| Sep 4, 2026 | 83.00 | 87.40 | 81.20 | 84.80 | 84.80 | 6.53% | 3,327,999 |
| Sep 3, 2026 | 89.90 | 92.00 | 79.60 | 79.60 | 79.60 | -6.35% | 7,047,769 |
| Sep 2, 2026 | 77.30 | 85.00 | 74.50 | 85.00 | 85.00 | 9.96% | 2,874,505 |
| Sep 1, 2026 | 78.50 | 83.20 | 77.20 | 77.30 | 77.30 | -1.40% | 1,965,673 |
| Aug 31, 2026 | 75.00 | 79.40 | 75.00 | 78.40 | 78.40 | 5.23% | 1,419,213 |
| Aug 28, 2026 | 77.00 | 77.70 | 73.90 | 74.50 | 74.50 | -2.23% | 1,158,485 |
| Aug 27, 2026 | 79.10 | 79.60 | 75.40 | 76.20 | 76.20 | -3.67% | 958,616 |
| Aug 26, 2026 | 79.50 | 81.00 | 75.40 | 79.10 | 79.10 | -1.00% | 2,004,209 |
| Aug 25, 2026 | 75.60 | 81.20 | 74.50 | 79.90 | 79.90 | 4.04% | 2,008,084 |
| Aug 24, 2026 | 75.40 | 77.80 | 74.10 | 76.80 | 76.80 | 1.86% | 1,395,040 |
| Aug 21, 2026 | 73.50 | 77.20 | 72.50 | 75.40 | 75.40 | 4.58% | 3,836,038 |
| Aug 20, 2026 | 66.40 | 72.10 | 66.40 | 72.10 | 72.10 | 9.91% | 1,539,461 |
| Aug 19, 2026 | 62.60 | 68.50 | 62.60 | 65.60 | 65.60 | 0.46% | 602,988 |
| Aug 18, 2026 | 66.20 | 66.50 | 64.00 | 65.30 | 65.30 | -2.54% | 530,365 |
| Aug 17, 2026 | 62.80 | 67.30 | 62.80 | 67.00 | 67.00 | 5.85% | 703,981 |
| Aug 14, 2026 | 63.70 | 63.70 | 62.40 | 63.30 | 63.30 | 1.12% | 348,359 |
| Aug 13, 2026 | 61.20 | 64.50 | 61.20 | 62.60 | 62.60 | 2.29% | 548,889 |
| Aug 12, 2026 | 59.70 | 62.50 | 59.10 | 61.20 | 61.20 | 2.34% | 702,047 |
| Aug 11, 2026 | 58.20 | 61.50 | 57.70 | 59.80 | 59.80 | 6.79% | 864,139 |