Polytronics Technology Corp. (TPE:6224)
Taiwan · Delayed Price · Currency is TWD 74.50
-0.60 (-0.80%)
At close: Jul 9, 2026
Polytronics Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 73.90 | 74.90 | 71.80 | 72.50 | 72.50 | -1.23% | 776,067 |
| May 18, 2026 | 71.70 | 74.10 | 68.20 | 73.40 | 73.40 | 2.37% | 1,183,089 |
| May 15, 2026 | 73.70 | 76.60 | 70.50 | 71.70 | 71.70 | -2.58% | 1,255,264 |
| May 14, 2026 | 75.60 | 78.90 | 71.80 | 73.60 | 73.60 | -1.87% | 1,946,522 |
| May 13, 2026 | 77.00 | 80.30 | 74.60 | 75.00 | 75.00 | -3.23% | 1,426,781 |
| May 12, 2026 | 79.00 | 81.00 | 76.50 | 77.50 | 77.50 | 2.38% | 1,842,854 |
| May 11, 2026 | 78.70 | 78.70 | 73.90 | 75.70 | 75.70 | -3.81% | 1,650,263 |
| May 8, 2026 | 86.50 | 87.90 | 78.30 | 78.70 | 78.70 | -9.54% | 3,024,953 |
| May 7, 2026 | 86.70 | 96.50 | 84.50 | 87.00 | 87.00 | -1.47% | 4,529,296 |
| May 6, 2026 | 88.30 | 88.30 | 80.00 | 88.30 | 88.30 | 9.96% | 4,669,463 |
| May 5, 2026 | 76.60 | 80.30 | 76.60 | 80.30 | 80.30 | 10.00% | 1,795,133 |
| May 4, 2026 | 75.10 | 75.10 | 70.90 | 73.00 | 73.00 | -0.41% | 990,222 |
| Apr 30, 2026 | 73.00 | 73.30 | 69.90 | 73.30 | 73.30 | 9.73% | 1,428,557 |
| Apr 29, 2026 | 60.80 | 66.80 | 60.40 | 66.80 | 66.80 | 9.87% | 878,352 |