Polytronics Technology Corp. (TPE:6224)
Taiwan · Delayed Price · Currency is TWD 49.20
-1.00 (-1.99%)
Jul 30, 2026, 12:28 PM CST
Polytronics Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 50.30 | 51.00 | 48.60 | 49.45 | - | -1.49% | 179,667 |
| Jul 29, 2026 | 52.00 | 52.90 | 48.05 | 50.20 | 50.20 | -4.92% | 662,798 |
| Jul 28, 2026 | 53.00 | 54.30 | 52.10 | 52.80 | 52.80 | -5.88% | 563,694 |
| Jul 27, 2026 | 56.00 | 56.70 | 55.00 | 56.10 | 56.10 | 0.18% | 237,335 |
| Jul 24, 2026 | 57.40 | 58.10 | 55.90 | 56.00 | 56.00 | -4.11% | 247,667 |
| Jul 23, 2026 | 59.50 | 59.50 | 57.10 | 58.40 | 58.40 | 0.17% | 265,037 |
| Jul 22, 2026 | 57.80 | 59.60 | 57.60 | 58.30 | 58.30 | 3.19% | 437,583 |
| Jul 21, 2026 | 56.50 | 58.10 | 56.10 | 56.50 | 56.50 | 1.80% | 473,595 |
| Jul 20, 2026 | 58.40 | 58.40 | 54.00 | 55.50 | 55.50 | -5.13% | 838,569 |
| Jul 17, 2026 | 61.80 | 61.80 | 57.80 | 58.50 | 58.50 | -7.14% | 897,003 |
| Jul 16, 2026 | 64.00 | 66.00 | 62.90 | 63.00 | 63.00 | -2.33% | 464,540 |
| Jul 15, 2026 | 66.50 | 66.50 | 64.10 | 64.50 | 64.50 | -0.92% | 587,229 |
| Jul 14, 2026 | 68.30 | 68.30 | 62.20 | 65.10 | 65.10 | -3.27% | 942,478 |
| Jul 13, 2026 | 74.50 | 74.60 | 67.10 | 67.30 | 67.30 | -9.66% | 1,753,751 |
| Jul 9, 2026 | 75.40 | 76.30 | 74.00 | 74.50 | 74.50 | -0.80% | 649,730 |
| Jul 8, 2026 | 75.70 | 76.90 | 74.50 | 75.10 | 75.10 | - | 861,789 |
| Jul 7, 2026 | 81.10 | 82.30 | 74.00 | 75.10 | 75.10 | -7.28% | 1,902,769 |
| Jul 6, 2026 | 86.00 | 86.00 | 80.50 | 81.00 | 81.00 | -6.25% | 2,610,712 |
| Jul 3, 2026 | 79.70 | 87.30 | 78.40 | 86.40 | 86.40 | 6.80% | 4,334,025 |
| Jul 2, 2026 | 82.30 | 85.60 | 77.20 | 80.90 | 80.90 | -4.71% | 4,091,864 |
| Jul 1, 2026 | 78.00 | 84.90 | 78.00 | 84.90 | 84.90 | 9.97% | 4,517,390 |
| Jun 30, 2026 | 71.60 | 77.20 | 71.00 | 77.20 | 77.20 | 9.97% | 1,225,403 |
| Jun 29, 2026 | 73.80 | 75.30 | 70.00 | 70.20 | 70.20 | -6.15% | 1,050,357 |
| Jun 26, 2026 | 78.60 | 79.00 | 74.60 | 74.80 | 74.80 | -5.32% | 768,252 |
| Jun 25, 2026 | 81.40 | 81.80 | 78.50 | 79.00 | 79.00 | -1.37% | 690,259 |
| Jun 24, 2026 | 77.30 | 80.50 | 76.70 | 80.10 | 80.10 | 1.78% | 1,076,018 |
| Jun 23, 2026 | 83.10 | 83.10 | 78.70 | 78.70 | 78.70 | -5.29% | 1,067,823 |
| Jun 22, 2026 | 85.50 | 85.90 | 81.40 | 83.10 | 83.10 | -2.24% | 2,610,256 |
| Jun 18, 2026 | 79.00 | 86.40 | 78.60 | 85.00 | 85.00 | 8.14% | 4,119,224 |
| Jun 17, 2026 | 75.30 | 79.00 | 74.80 | 78.60 | 78.60 | 4.38% | 906,127 |
| Jun 16, 2026 | 81.00 | 81.90 | 75.20 | 75.30 | 75.30 | -5.28% | 1,538,758 |
| Jun 15, 2026 | 79.00 | 81.00 | 78.30 | 79.50 | 79.50 | 4.19% | 1,348,405 |
| Jun 12, 2026 | 78.60 | 81.00 | 76.30 | 76.30 | 76.30 | - | 1,407,415 |
| Jun 11, 2026 | 79.20 | 81.20 | 74.80 | 76.30 | 76.30 | -4.15% | 2,544,884 |
| Jun 10, 2026 | 82.70 | 89.50 | 79.60 | 79.60 | 79.60 | -5.58% | 4,734,513 |
| Jun 9, 2026 | 77.70 | 84.30 | 76.20 | 84.30 | 84.30 | 9.91% | 2,121,887 |
| Jun 8, 2026 | 75.80 | 77.70 | 75.80 | 76.70 | 76.70 | -8.91% | 1,598,561 |
| Jun 5, 2026 | 80.60 | 85.00 | 76.50 | 84.20 | 84.20 | 4.47% | 2,038,739 |
| Jun 4, 2026 | 82.10 | 82.70 | 80.60 | 80.60 | 80.60 | -1.83% | 691,366 |
| Jun 3, 2026 | 85.00 | 86.00 | 81.80 | 82.10 | 82.10 | -2.15% | 1,252,645 |
| Jun 2, 2026 | 88.30 | 88.50 | 81.60 | 83.90 | 83.90 | -4.77% | 1,997,615 |
| Jun 1, 2026 | 93.70 | 93.70 | 88.10 | 88.10 | 88.10 | -7.26% | 3,327,161 |
| May 29, 2026 | 97.50 | 97.50 | 93.30 | 95.00 | 95.00 | 7.10% | 8,094,865 |
| May 28, 2026 | 85.10 | 88.70 | 85.10 | 88.70 | 88.70 | 9.91% | 4,860,248 |
| May 27, 2026 | 82.70 | 82.70 | 80.10 | 80.70 | 80.70 | -1.71% | 1,052,009 |
| May 26, 2026 | 83.40 | 83.40 | 80.20 | 82.10 | 82.10 | -2.96% | 1,867,668 |
| May 25, 2026 | 88.10 | 90.00 | 84.50 | 84.60 | 84.60 | -1.74% | 3,848,248 |
| May 22, 2026 | 83.00 | 91.00 | 83.00 | 86.10 | 86.10 | 3.24% | 4,767,554 |
| May 21, 2026 | 85.70 | 86.60 | 80.60 | 83.40 | 83.40 | 4.64% | 7,489,807 |
| May 20, 2026 | 73.10 | 79.70 | 72.30 | 79.70 | 79.70 | 9.93% | 3,739,422 |