Polaris Group (TPE:6550)
Taiwan · Delayed Price · Currency is TWD 11.55
+0.55 (5.00%)
Aug 26, 2026, 1:30 PM CST
Polaris Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 11.45 | 11.50 | 10.95 | 11.00 | 11.00 | -5.17% | 1,997,937 |
| Aug 24, 2026 | 12.95 | 13.00 | 11.40 | 11.60 | 11.60 | -5.31% | 6,057,708 |
| Aug 21, 2026 | 12.25 | 12.25 | 12.00 | 12.25 | 12.25 | 9.87% | 1,417,839 |
| Aug 20, 2026 | 10.30 | 11.15 | 10.30 | 11.15 | 11.15 | 9.85% | 1,976,761 |
| Aug 19, 2026 | 10.15 | 10.50 | 10.10 | 10.15 | 10.15 | -1.46% | 845,383 |
| Aug 18, 2026 | 10.80 | 10.80 | 10.15 | 10.30 | 10.30 | -4.63% | 2,499,288 |
| Aug 17, 2026 | 10.95 | 11.00 | 10.80 | 10.80 | 10.80 | -1.37% | 815,383 |
| Aug 14, 2026 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | -1.35% | 435,515 |
| Aug 13, 2026 | 10.95 | 11.25 | 10.85 | 11.10 | 11.10 | 1.37% | 932,609 |
| Aug 12, 2026 | 11.05 | 11.15 | 10.90 | 10.95 | 10.95 | -0.45% | 633,994 |
| Aug 11, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -2.22% | 811,642 |
| Aug 10, 2026 | 11.20 | 11.25 | 10.90 | 11.25 | 11.25 | 1.35% | 744,104 |
| Aug 7, 2026 | 11.05 | 11.30 | 11.05 | 11.10 | 11.10 | -0.89% | 477,865 |
| Aug 6, 2026 | 11.20 | 11.30 | 11.05 | 11.20 | 11.20 | -0.44% | 742,436 |
| Aug 5, 2026 | 11.10 | 11.35 | 11.10 | 11.25 | 11.25 | 1.81% | 1,037,967 |
| Aug 4, 2026 | 11.05 | 11.15 | 10.90 | 11.05 | 11.05 | -1.34% | 703,141 |
| Aug 3, 2026 | 11.05 | 11.30 | 10.90 | 11.20 | 11.20 | 3.23% | 1,340,089 |
| Jul 31, 2026 | 11.35 | 11.45 | 10.85 | 10.85 | 10.85 | -2.25% | 1,885,135 |
| Jul 30, 2026 | 11.60 | 11.60 | 11.00 | 11.10 | 11.10 | -3.90% | 1,228,862 |
| Jul 29, 2026 | 11.75 | 11.80 | 11.30 | 11.55 | 11.55 | 0.87% | 1,910,566 |
| Jul 28, 2026 | 11.90 | 11.90 | 11.35 | 11.45 | 11.45 | -3.78% | 1,219,502 |
| Jul 27, 2026 | 12.15 | 12.15 | 11.90 | 11.90 | 11.90 | -0.83% | 836,288 |
| Jul 24, 2026 | 12.65 | 12.65 | 11.90 | 12.00 | 12.00 | -0.83% | 873,203 |
| Jul 23, 2026 | 12.10 | 12.15 | 11.90 | 12.10 | 12.10 | 0.41% | 1,135,739 |
| Jul 22, 2026 | 12.40 | 12.40 | 12.00 | 12.05 | 12.05 | -2.82% | 1,805,100 |
| Jul 21, 2026 | 12.45 | 12.50 | 12.25 | 12.40 | 12.40 | 0.81% | 671,097 |
| Jul 20, 2026 | 12.50 | 12.50 | 12.15 | 12.30 | 12.30 | 0.82% | 853,917 |
| Jul 17, 2026 | 12.65 | 12.75 | 12.10 | 12.20 | 12.20 | -4.69% | 1,329,703 |
| Jul 16, 2026 | 12.60 | 12.90 | 12.45 | 12.80 | 12.80 | 2.40% | 673,380 |
| Jul 15, 2026 | 12.25 | 12.60 | 12.25 | 12.50 | 12.50 | 2.04% | 804,770 |
| Jul 14, 2026 | 12.80 | 12.80 | 12.05 | 12.25 | 12.25 | -2.39% | 1,431,018 |
| Jul 13, 2026 | 13.00 | 13.00 | 12.45 | 12.55 | 12.55 | -3.46% | 1,830,748 |
| Jul 9, 2026 | 13.40 | 13.40 | 12.85 | 13.00 | 13.00 | -2.99% | 1,201,133 |
| Jul 8, 2026 | 13.55 | 13.70 | 13.25 | 13.40 | 13.40 | -1.11% | 759,532 |
| Jul 7, 2026 | 14.00 | 14.00 | 13.40 | 13.55 | 13.55 | -2.17% | 1,451,435 |
| Jul 6, 2026 | 13.85 | 14.15 | 13.55 | 13.85 | 13.85 | 1.09% | 1,348,419 |
| Jul 3, 2026 | 13.00 | 14.00 | 13.00 | 13.70 | 13.70 | 4.18% | 1,722,647 |
| Jul 2, 2026 | 13.30 | 13.70 | 13.05 | 13.15 | 13.15 | -1.87% | 1,160,519 |
| Jul 1, 2026 | 13.50 | 14.35 | 13.30 | 13.40 | 13.40 | -1.11% | 1,872,902 |
| Jun 30, 2026 | 13.30 | 13.60 | 13.15 | 13.55 | 13.55 | 2.26% | 1,274,774 |
| Jun 29, 2026 | 12.50 | 13.30 | 12.50 | 13.25 | 13.25 | 6.00% | 1,513,600 |
| Jun 26, 2026 | 13.05 | 13.15 | 12.50 | 12.50 | 12.50 | -4.21% | 2,171,938 |
| Jun 25, 2026 | 13.60 | 13.60 | 13.00 | 13.05 | 13.05 | -3.69% | 1,246,733 |
| Jun 24, 2026 | 13.05 | 13.60 | 12.90 | 13.55 | 13.55 | 3.44% | 1,260,121 |
| Jun 23, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 1,029,821 |
| Jun 22, 2026 | 13.55 | 13.55 | 13.15 | 13.20 | 13.20 | -3.30% | 1,497,424 |
| Jun 18, 2026 | 13.30 | 13.75 | 13.15 | 13.65 | 13.65 | 3.41% | 1,766,322 |
| Jun 17, 2026 | 13.30 | 13.60 | 13.15 | 13.20 | 13.20 | - | 1,162,926 |
| Jun 16, 2026 | 13.20 | 13.40 | 13.00 | 13.20 | 13.20 | - | 1,043,376 |
| Jun 15, 2026 | 13.35 | 13.35 | 13.00 | 13.20 | 13.20 | - | 937,492 |