Polaris Group (TPE:6550)
Taiwan · Delayed Price · Currency is TWD 37.65
-1.40 (-3.59%)
Sep 1, 2025, 12:45 PM CST
Polaris Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 40.20 | 40.55 | 39.00 | 39.05 | 39.05 | -3.34% | 1,409,545 |
| Aug 28, 2025 | 41.40 | 41.50 | 40.40 | 40.40 | 40.40 | -0.62% | 855,209 |
| Aug 27, 2025 | 41.05 | 41.40 | 40.30 | 40.65 | 40.65 | -1.93% | 1,752,960 |
| Aug 26, 2025 | 42.75 | 43.00 | 41.45 | 41.45 | 41.45 | -2.81% | 1,412,585 |
| Aug 25, 2025 | 44.30 | 44.55 | 42.50 | 42.65 | 42.65 | -1.27% | 2,265,600 |
| Aug 22, 2025 | 40.50 | 44.15 | 40.20 | 43.20 | 43.20 | 5.88% | 2,329,105 |
| Aug 21, 2025 | 41.30 | 41.45 | 40.00 | 40.80 | 40.80 | -3.89% | 2,593,361 |
| Aug 20, 2025 | 41.15 | 42.45 | 39.80 | 42.45 | 42.45 | 9.97% | 6,548,652 |
| Aug 19, 2025 | 38.60 | 38.60 | 37.55 | 38.60 | 38.60 | 9.97% | 2,524,846 |
| Aug 18, 2025 | 35.35 | 36.05 | 34.85 | 35.10 | 35.10 | -0.71% | 752,320 |
| Aug 15, 2025 | 35.85 | 36.10 | 35.20 | 35.35 | 35.35 | -1.39% | 507,189 |
| Aug 14, 2025 | 35.65 | 36.10 | 35.60 | 35.85 | 35.85 | 0.56% | 374,605 |
| Aug 13, 2025 | 35.75 | 36.35 | 35.40 | 35.65 | 35.65 | -0.83% | 369,630 |
| Aug 12, 2025 | 35.50 | 36.50 | 35.50 | 35.95 | 35.95 | 1.41% | 359,352 |
| Aug 11, 2025 | 36.10 | 36.10 | 35.35 | 35.45 | 35.45 | -1.80% | 479,962 |
| Aug 8, 2025 | 36.15 | 36.40 | 35.90 | 36.10 | 36.10 | -0.41% | 374,594 |
| Aug 7, 2025 | 37.45 | 37.45 | 36.10 | 36.25 | 36.25 | -1.36% | 263,783 |
| Aug 6, 2025 | 37.20 | 37.70 | 36.50 | 36.75 | 36.75 | -0.68% | 321,185 |
| Aug 5, 2025 | 36.20 | 37.15 | 36.20 | 37.00 | 37.00 | 2.21% | 313,897 |
| Aug 4, 2025 | 35.60 | 36.75 | 35.00 | 36.20 | 36.20 | 0.98% | 396,486 |
| Aug 1, 2025 | 35.40 | 35.90 | 35.15 | 35.85 | 35.85 | -0.14% | 286,720 |
| Jul 31, 2025 | 36.20 | 36.40 | 35.90 | 35.90 | 35.90 | -1.37% | 453,013 |
| Jul 30, 2025 | 37.00 | 37.10 | 36.00 | 36.40 | 36.40 | -1.49% | 439,070 |
| Jul 29, 2025 | 38.30 | 38.30 | 36.85 | 36.95 | 36.95 | -1.86% | 444,670 |
| Jul 28, 2025 | 38.00 | 38.20 | 37.55 | 37.65 | 37.65 | -1.31% | 307,169 |
| Jul 25, 2025 | 38.50 | 38.60 | 38.10 | 38.15 | 38.15 | -1.17% | 185,372 |
| Jul 24, 2025 | 37.75 | 38.65 | 37.40 | 38.60 | 38.60 | 2.25% | 419,275 |
| Jul 23, 2025 | 37.60 | 38.05 | 37.25 | 37.75 | 37.75 | 1.21% | 288,266 |
| Jul 22, 2025 | 39.50 | 39.50 | 37.30 | 37.30 | 37.30 | -4.36% | 883,641 |
| Jul 21, 2025 | 38.55 | 39.55 | 38.50 | 39.00 | 39.00 | 3.04% | 692,831 |
| Jul 18, 2025 | 38.10 | 38.10 | 37.35 | 37.85 | 37.85 | 0.13% | 318,964 |
| Jul 17, 2025 | 37.45 | 38.05 | 37.45 | 37.80 | 37.80 | 1.07% | 273,700 |
| Jul 16, 2025 | 37.80 | 38.30 | 37.30 | 37.40 | 37.40 | -0.80% | 421,917 |
| Jul 15, 2025 | 37.60 | 38.75 | 37.60 | 37.70 | 37.70 | -0.79% | 331,209 |
| Jul 14, 2025 | 37.55 | 38.05 | 37.40 | 38.00 | 38.00 | -0.13% | 191,187 |
| Jul 11, 2025 | 37.50 | 38.55 | 37.35 | 38.05 | 38.05 | 1.87% | 230,998 |
| Jul 10, 2025 | 37.30 | 38.30 | 37.30 | 37.35 | 37.35 | -1.45% | 303,644 |
| Jul 9, 2025 | 37.25 | 38.20 | 37.25 | 37.90 | 37.90 | 0.93% | 223,861 |
| Jul 8, 2025 | 38.40 | 38.40 | 37.10 | 37.55 | 37.55 | -3.10% | 398,433 |
| Jul 7, 2025 | 38.50 | 38.80 | 38.25 | 38.75 | 38.75 | -0.13% | 284,638 |
| Jul 4, 2025 | 39.90 | 40.15 | 38.50 | 38.80 | 38.80 | -2.39% | 529,004 |
| Jul 3, 2025 | 39.50 | 40.15 | 39.45 | 39.75 | 39.75 | 0.13% | 324,883 |
| Jul 2, 2025 | 39.80 | 40.60 | 39.60 | 39.70 | 39.70 | -0.25% | 449,480 |
| Jul 1, 2025 | 38.60 | 40.45 | 38.60 | 39.80 | 39.80 | 3.11% | 588,411 |
| Jun 30, 2025 | 39.70 | 39.70 | 38.60 | 38.60 | 38.60 | -2.53% | 400,674 |
| Jun 27, 2025 | 39.70 | 39.75 | 38.95 | 39.60 | 39.60 | 0.76% | 414,201 |
| Jun 26, 2025 | 38.30 | 39.60 | 37.75 | 39.30 | 39.30 | 2.75% | 688,687 |
| Jun 25, 2025 | 37.85 | 38.25 | 37.30 | 38.25 | 38.25 | 1.46% | 408,796 |
| Jun 24, 2025 | 37.00 | 37.90 | 36.80 | 37.70 | 37.70 | 3.71% | 502,661 |
| Jun 23, 2025 | 36.60 | 36.70 | 35.75 | 36.35 | 36.35 | -2.94% | 845,598 |