Polaris Group (TPE:6550)
Taiwan · Delayed Price · Currency is TWD 36.50
+1.00 (2.82%)
Oct 9, 2025, 1:30 PM CST
Polaris Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 35.95 | 37.15 | 35.95 | 36.50 | 36.50 | 2.82% | 784,431 |
| Oct 8, 2025 | 35.40 | 35.65 | 35.20 | 35.50 | 35.50 | 0.42% | 438,493 |
| Oct 7, 2025 | 36.05 | 36.45 | 35.35 | 35.35 | 35.35 | -1.53% | 808,586 |
| Oct 3, 2025 | 36.00 | 36.45 | 35.60 | 35.90 | 35.90 | -0.28% | 496,592 |
| Oct 2, 2025 | 36.90 | 37.05 | 36.00 | 36.00 | 36.00 | -2.44% | 721,390 |
| Oct 1, 2025 | 37.15 | 37.75 | 36.85 | 36.90 | 36.90 | 0.14% | 364,749 |
| Sep 30, 2025 | 37.10 | 37.50 | 36.80 | 36.85 | 36.85 | -0.67% | 279,406 |
| Sep 29, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Sep 26, 2025 | 38.45 | 38.45 | 36.85 | 37.10 | 37.10 | -0.27% | 622,461 |
| Sep 25, 2025 | 37.40 | 38.35 | 37.00 | 37.20 | 37.20 | 1.22% | 561,841 |
| Sep 24, 2025 | 36.50 | 37.70 | 36.50 | 36.75 | 36.75 | 0.68% | 387,321 |
| Sep 23, 2025 | 36.20 | 36.70 | 35.90 | 36.50 | 36.50 | -0.27% | 554,139 |
| Sep 22, 2025 | 37.35 | 37.45 | 36.55 | 36.60 | 36.60 | -1.35% | 553,963 |
| Sep 19, 2025 | 37.60 | 37.70 | 37.10 | 37.10 | 37.10 | -1.33% | 554,615 |
| Sep 18, 2025 | 37.90 | 38.10 | 37.40 | 37.60 | 37.60 | -0.13% | 384,270 |
| Sep 17, 2025 | 37.25 | 38.50 | 37.25 | 37.65 | 37.65 | 1.07% | 529,973 |
| Sep 16, 2025 | 38.25 | 38.25 | 37.20 | 37.25 | 37.25 | -2.61% | 865,135 |
| Sep 15, 2025 | 37.80 | 38.50 | 37.60 | 38.25 | 38.25 | 1.19% | 353,739 |
| Sep 12, 2025 | 37.90 | 38.35 | 37.75 | 37.80 | 37.80 | 0.27% | 291,796 |
| Sep 11, 2025 | 39.10 | 39.10 | 37.70 | 37.70 | 37.70 | -3.33% | 716,843 |
| Sep 10, 2025 | 38.80 | 39.15 | 38.25 | 39.00 | 39.00 | 0.52% | 634,432 |
| Sep 9, 2025 | 38.55 | 38.95 | 38.10 | 38.80 | 38.80 | 0.65% | 522,859 |
| Sep 8, 2025 | 38.25 | 39.10 | 38.25 | 38.55 | 38.55 | 0.78% | 477,861 |
| Sep 5, 2025 | 38.60 | 38.60 | 38.10 | 38.25 | 38.25 | -0.91% | 503,769 |
| Sep 4, 2025 | 38.55 | 38.95 | 38.15 | 38.60 | 38.60 | 1.45% | 604,604 |
| Sep 3, 2025 | 37.75 | 38.70 | 37.60 | 38.05 | 38.05 | 0.53% | 562,295 |
| Sep 2, 2025 | 37.95 | 38.70 | 37.75 | 37.85 | 37.85 | 0.80% | 826,175 |
| Sep 1, 2025 | 38.40 | 38.50 | 37.50 | 37.55 | 37.55 | -3.84% | 1,418,534 |
| 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 |