Polaris Group (TPE:6550)
Taiwan · Delayed Price · Currency is TWD 35.85
-0.05 (-0.14%)
Aug 1, 2025, 1:35 PM CST
Polaris Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.40 | 35.80 | 35.15 | 35.55 | - | -0.97% | 133,000 |
| Jul 31, 2025 | 36.20 | 36.40 | 35.90 | 35.90 | 35.90 | -1.37% | 449,744 |
| 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 |
| Jun 20, 2025 | 39.70 | 39.70 | 37.45 | 37.45 | 37.45 | -5.19% | 1,969,410 |
| Jun 19, 2025 | 40.05 | 41.00 | 39.35 | 39.50 | 39.50 | 1.28% | 1,127,736 |
| Jun 18, 2025 | 39.00 | 39.45 | 39.00 | 39.00 | 39.00 | -0.76% | 379,555 |
| Jun 17, 2025 | 39.65 | 39.65 | 38.90 | 39.30 | 39.30 | 0.13% | 328,812 |
| Jun 16, 2025 | 40.00 | 40.00 | 38.80 | 39.25 | 39.25 | -1.51% | 665,695 |
| Jun 13, 2025 | 40.05 | 40.50 | 39.55 | 39.85 | 39.85 | -1.36% | 528,146 |
| Jun 12, 2025 | 41.15 | 41.60 | 39.85 | 40.40 | 40.40 | -7.34% | 1,732,383 |
| Jun 11, 2025 | 41.60 | 43.75 | 41.60 | 43.60 | 43.60 | 9.55% | 3,030,948 |
| Jun 10, 2025 | 39.90 | 40.50 | 39.60 | 39.80 | 39.80 | -0.50% | 376,381 |
| Jun 9, 2025 | 39.80 | 40.00 | 39.25 | 40.00 | 40.00 | 0.25% | 239,941 |
| Jun 6, 2025 | 40.75 | 40.95 | 39.70 | 39.90 | 39.90 | -2.09% | 301,407 |
| Jun 5, 2025 | 39.50 | 41.35 | 39.50 | 40.75 | 40.75 | 3.16% | 625,447 |
| Jun 4, 2025 | 38.80 | 39.95 | 38.80 | 39.50 | 39.50 | 1.80% | 258,329 |
| Jun 3, 2025 | 39.50 | 39.95 | 38.70 | 38.80 | 38.80 | -1.40% | 319,687 |
| Jun 2, 2025 | 41.30 | 41.30 | 39.15 | 39.35 | 39.35 | -5.18% | 794,375 |
| May 29, 2025 | 40.10 | 41.50 | 39.70 | 41.50 | 41.50 | 4.27% | 689,903 |
| May 28, 2025 | 39.40 | 40.50 | 39.40 | 39.80 | 39.80 | -0.50% | 446,187 |
| May 27, 2025 | 40.90 | 41.30 | 39.95 | 40.00 | 40.00 | -2.20% | 446,097 |
| May 26, 2025 | 41.00 | 41.00 | 40.20 | 40.90 | 40.90 | 1.36% | 571,377 |
| May 23, 2025 | 41.90 | 42.00 | 40.20 | 40.35 | 40.35 | -4.16% | 1,326,610 |