Polytronics Technology Corp. (TPE:6224)
Taiwan · Delayed Price · Currency is TWD 85.30
+0.70 (0.83%)
Sep 9, 2026, 10:28 AM CST
Polytronics Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 55.50 | 56.80 | 55.50 | 56.00 | 56.00 | 1.82% | 224,198 |
| Aug 7, 2026 | 56.50 | 56.60 | 54.70 | 55.00 | 55.00 | -2.65% | 188,083 |
| Aug 6, 2026 | 55.50 | 56.50 | 52.90 | 56.50 | 56.50 | 1.44% | 324,453 |
| Aug 5, 2026 | 57.50 | 57.70 | 55.30 | 55.70 | 55.70 | -0.54% | 296,936 |
| Aug 4, 2026 | 54.00 | 56.00 | 53.10 | 56.00 | 56.00 | 3.70% | 400,279 |
| Aug 3, 2026 | 51.00 | 54.90 | 51.00 | 54.00 | 54.00 | 4.05% | 420,183 |
| Jul 31, 2026 | 52.00 | 52.40 | 50.40 | 51.90 | 51.90 | 7.68% | 442,179 |
| Jul 30, 2026 | 50.30 | 51.00 | 47.70 | 48.20 | 48.20 | -3.98% | 436,623 |
| 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 |