Polytronics Technology Corp. (TPE:6224)
Taiwan
· Delayed Price · Currency is TWD 41.60
+0.50 (1.22%)
Mar 10, 2026, 9:55 AM CST
Polytronics Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.80 | 41.30 | 40.45 | 41.10 | 41.10 | -4.64% | 186,251 |
| Mar 6, 2026 | 42.00 | 43.10 | 42.00 | 43.10 | 43.10 | 1.89% | 138,860 |
| Mar 5, 2026 | 41.45 | 42.60 | 41.45 | 42.30 | 42.30 | 2.30% | 118,046 |
| Mar 4, 2026 | 42.75 | 42.75 | 40.20 | 41.35 | 41.35 | -3.39% | 363,287 |
| Mar 3, 2026 | 43.00 | 43.40 | 42.15 | 42.80 | 42.80 | -0.58% | 159,026 |
| Mar 2, 2026 | 43.80 | 43.80 | 41.50 | 43.05 | 43.05 | -1.94% | 189,178 |
| Feb 26, 2026 | 43.00 | 44.30 | 42.85 | 43.90 | 43.90 | 1.74% | 295,512 |
| Feb 25, 2026 | 43.35 | 43.50 | 42.75 | 43.15 | 43.15 | 0.58% | 243,904 |
| Feb 24, 2026 | 42.50 | 43.40 | 42.40 | 42.90 | 42.90 | 1.06% | 149,896 |
| Feb 23, 2026 | 41.30 | 42.70 | 41.30 | 42.45 | 42.45 | 2.78% | 178,497 |
| Feb 11, 2026 | 40.75 | 41.35 | 40.60 | 41.30 | 41.30 | 1.85% | 143,935 |
| Feb 10, 2026 | 40.60 | 40.95 | 40.35 | 40.55 | 40.55 | - | 129,660 |
| Feb 9, 2026 | 40.90 | 41.50 | 40.50 | 40.55 | 40.55 | -0.61% | 179,315 |
| Feb 6, 2026 | 41.20 | 41.20 | 40.25 | 40.80 | 40.80 | -2.16% | 94,456 |
| Feb 5, 2026 | 42.70 | 43.10 | 41.60 | 41.70 | 41.70 | -4.79% | 170,127 |
| Feb 4, 2026 | 40.45 | 43.80 | 40.45 | 43.80 | 43.80 | 8.28% | 538,790 |
| Feb 3, 2026 | 40.30 | 40.70 | 39.65 | 40.45 | 40.45 | 1.51% | 124,121 |
| Feb 2, 2026 | 40.00 | 40.10 | 39.05 | 39.85 | 39.85 | -1.60% | 250,117 |
| Jan 30, 2026 | 40.40 | 40.60 | 40.10 | 40.50 | 40.50 | -0.86% | 182,484 |
| Jan 29, 2026 | 42.40 | 42.40 | 40.70 | 40.85 | 40.85 | -1.92% | 389,477 |
| Jan 28, 2026 | 42.05 | 42.05 | 41.40 | 41.65 | 41.65 | -0.83% | 242,285 |
| Jan 27, 2026 | 42.50 | 42.80 | 41.55 | 42.00 | 42.00 | -0.36% | 228,941 |
| Jan 26, 2026 | 43.00 | 43.00 | 41.90 | 42.15 | 42.15 | -1.52% | 137,217 |
| Jan 23, 2026 | 43.80 | 43.80 | 42.60 | 42.80 | 42.80 | -2.39% | 104,831 |
| Jan 22, 2026 | 42.75 | 44.15 | 42.75 | 43.85 | 43.85 | 2.33% | 179,913 |
| Jan 21, 2026 | 43.60 | 43.80 | 42.55 | 42.85 | 42.85 | -2.17% | 175,435 |
| Jan 20, 2026 | 43.65 | 44.15 | 43.60 | 43.80 | 43.80 | -1.57% | 143,820 |
| Jan 19, 2026 | 44.35 | 45.40 | 44.00 | 44.50 | 44.50 | 1.25% | 288,527 |
| Jan 16, 2026 | 44.55 | 44.90 | 43.50 | 43.95 | 43.95 | -1.35% | 186,573 |
| Jan 15, 2026 | 43.40 | 45.45 | 43.40 | 44.55 | 44.55 | 2.89% | 338,794 |
| Jan 14, 2026 | 41.45 | 43.95 | 41.45 | 43.30 | 43.30 | 4.72% | 350,314 |
| Jan 13, 2026 | 42.10 | 42.10 | 41.05 | 41.35 | 41.35 | -0.60% | 173,585 |
| Jan 12, 2026 | 42.35 | 42.35 | 41.05 | 41.60 | 41.60 | -3.14% | 481,613 |
| Jan 9, 2026 | 43.50 | 43.50 | 42.20 | 42.95 | 42.95 | -0.12% | 88,133 |
| Jan 8, 2026 | 43.85 | 43.95 | 42.80 | 43.00 | 43.00 | -2.71% | 112,702 |
| Jan 7, 2026 | 45.10 | 45.20 | 44.00 | 44.20 | 44.20 | -1.34% | 174,179 |
| Jan 6, 2026 | 44.20 | 45.15 | 44.20 | 44.80 | 44.80 | 1.36% | 198,142 |
| Jan 5, 2026 | 44.35 | 44.85 | 43.50 | 44.20 | 44.20 | - | 245,861 |
| Jan 2, 2026 | 42.90 | 44.40 | 42.80 | 44.20 | 44.20 | 2.79% | 259,167 |
| Dec 31, 2025 | 42.75 | 43.10 | 42.50 | 43.00 | 43.00 | 1.18% | 125,045 |
| Dec 30, 2025 | 42.45 | 42.80 | 41.60 | 42.50 | 42.50 | 0.47% | 104,726 |
| Dec 29, 2025 | 42.80 | 42.80 | 41.95 | 42.30 | 42.30 | 1.08% | 55,640 |
| Dec 26, 2025 | 43.00 | 43.00 | 41.75 | 41.85 | 41.85 | -1.30% | 83,534 |
| Dec 24, 2025 | 42.90 | 43.25 | 42.00 | 42.40 | 42.40 | 0.24% | 70,757 |
| Dec 23, 2025 | 42.85 | 42.85 | 41.80 | 42.30 | 42.30 | 0.12% | 44,315 |
| Dec 22, 2025 | 42.25 | 42.25 | 41.75 | 42.25 | 42.25 | 1.32% | 71,323 |
| Dec 19, 2025 | 41.70 | 41.95 | 41.20 | 41.70 | 41.70 | 0.36% | 54,986 |
| Dec 18, 2025 | 42.90 | 42.90 | 41.55 | 41.55 | 41.55 | -2.35% | 74,855 |
| Dec 17, 2025 | 43.20 | 43.20 | 42.20 | 42.55 | 42.55 | 0.24% | 92,527 |
| Dec 16, 2025 | 43.00 | 43.20 | 41.65 | 42.45 | 42.45 | -1.28% | 103,253 |
| Dec 15, 2025 | 42.50 | 43.50 | 42.50 | 43.00 | 43.00 | 1.65% | 156,103 |
| Dec 12, 2025 | 41.80 | 42.40 | 41.70 | 42.30 | 42.30 | 1.56% | 90,772 |
| Dec 11, 2025 | 41.70 | 41.85 | 41.00 | 41.65 | 41.65 | 1.46% | 132,572 |
| Dec 10, 2025 | 42.50 | 42.50 | 41.05 | 41.05 | 41.05 | -0.85% | 166,490 |
| Dec 9, 2025 | 42.00 | 42.00 | 41.35 | 41.40 | 41.40 | -1.08% | 93,373 |
| Dec 8, 2025 | 41.65 | 42.00 | 41.05 | 41.85 | 41.85 | 0.48% | 66,300 |
| Dec 5, 2025 | 42.15 | 42.15 | 41.60 | 41.65 | 41.65 | -1.77% | 70,152 |
| Dec 4, 2025 | 43.00 | 43.40 | 42.00 | 42.40 | 42.40 | - | 62,826 |
| Dec 3, 2025 | 41.85 | 42.95 | 41.85 | 42.40 | 42.40 | 1.44% | 125,727 |
| Dec 2, 2025 | 42.00 | 42.00 | 41.60 | 41.80 | 41.80 | 0.36% | 91,557 |
| Dec 1, 2025 | 42.80 | 42.80 | 41.65 | 41.65 | 41.65 | -2.46% | 87,325 |
| Nov 28, 2025 | 42.05 | 42.95 | 42.05 | 42.70 | 42.70 | 1.55% | 106,829 |
| Nov 27, 2025 | 41.25 | 42.40 | 41.25 | 42.05 | 42.05 | 2.06% | 115,064 |
| Nov 26, 2025 | 41.25 | 41.50 | 40.60 | 41.20 | 41.20 | - | 158,706 |
| Nov 25, 2025 | 41.00 | 41.40 | 40.70 | 41.20 | 41.20 | 1.73% | 222,902 |
| Nov 24, 2025 | 42.00 | 42.00 | 40.15 | 40.50 | 40.50 | -3.46% | 551,803 |
| Nov 21, 2025 | 42.00 | 42.95 | 41.85 | 41.95 | 41.95 | -1.29% | 195,996 |
| Nov 20, 2025 | 43.30 | 43.40 | 42.30 | 42.50 | 42.50 | 0.59% | 151,076 |
| Nov 19, 2025 | 42.60 | 43.75 | 42.20 | 42.25 | 42.25 | -0.82% | 262,564 |
| Nov 18, 2025 | 42.95 | 44.70 | 42.30 | 42.60 | 42.60 | -2.29% | 459,044 |
| Nov 17, 2025 | 46.90 | 46.90 | 43.40 | 43.60 | 43.60 | -4.39% | 393,767 |
| Nov 14, 2025 | 45.50 | 46.90 | 45.20 | 45.60 | 45.60 | -2.36% | 306,651 |
| Nov 13, 2025 | 45.40 | 47.00 | 45.40 | 46.70 | 46.70 | 2.98% | 539,208 |
| Nov 12, 2025 | 45.35 | 46.25 | 45.05 | 45.35 | 45.35 | - | 155,975 |
| Nov 11, 2025 | 44.05 | 46.25 | 44.05 | 45.35 | 45.35 | 2.95% | 318,962 |
| Nov 10, 2025 | 46.40 | 46.40 | 43.75 | 44.05 | 44.05 | -1.01% | 184,120 |
| Nov 7, 2025 | 45.40 | 45.45 | 44.30 | 44.50 | 44.50 | -3.16% | 189,892 |
| Nov 6, 2025 | 44.75 | 46.60 | 44.40 | 45.95 | 45.95 | 3.49% | 220,481 |
| Nov 5, 2025 | 44.05 | 44.50 | 43.70 | 44.40 | 44.40 | -0.56% | 176,038 |
| Nov 4, 2025 | 46.55 | 46.55 | 44.50 | 44.65 | 44.65 | -4.08% | 349,770 |
| Nov 3, 2025 | 46.50 | 48.15 | 46.10 | 46.55 | 46.55 | 1.20% | 356,568 |
| Oct 31, 2025 | 46.30 | 46.40 | 45.50 | 46.00 | 46.00 | -0.33% | 230,361 |
| Oct 30, 2025 | 47.20 | 47.95 | 46.15 | 46.15 | 46.15 | -1.81% | 321,184 |
| Oct 29, 2025 | 47.95 | 49.10 | 46.95 | 47.00 | 47.00 | -1.67% | 394,028 |
| Oct 28, 2025 | 50.90 | 50.90 | 47.80 | 47.80 | 47.80 | -5.72% | 741,955 |
| Oct 27, 2025 | 52.60 | 52.70 | 49.70 | 50.70 | 50.70 | -0.39% | 1,397,489 |
| Oct 23, 2025 | 49.45 | 52.30 | 49.35 | 50.90 | 50.90 | 4.41% | 3,544,914 |
| Oct 22, 2025 | 45.65 | 49.40 | 45.65 | 48.75 | 48.75 | 6.32% | 861,483 |
| Oct 21, 2025 | 46.45 | 47.60 | 45.80 | 45.85 | 45.85 | -0.97% | 403,557 |
| Oct 20, 2025 | 45.70 | 47.50 | 45.70 | 46.30 | 46.30 | 3.35% | 676,785 |
| Oct 17, 2025 | 43.85 | 47.00 | 43.10 | 44.80 | 44.80 | 2.17% | 411,445 |
| Oct 16, 2025 | 42.80 | 44.20 | 42.80 | 43.85 | 43.85 | 2.45% | 122,186 |
| Oct 15, 2025 | 42.70 | 44.30 | 42.60 | 42.80 | 42.80 | 0.23% | 144,953 |
| Oct 14, 2025 | 43.25 | 43.60 | 42.65 | 42.70 | 42.70 | -0.81% | 216,376 |
| Oct 13, 2025 | 43.10 | 43.60 | 42.00 | 43.05 | 43.05 | -5.38% | 336,181 |
| Oct 9, 2025 | 45.50 | 46.20 | 45.40 | 45.50 | 45.50 | -0.22% | 134,585 |
| Oct 8, 2025 | 46.30 | 46.30 | 45.10 | 45.60 | 45.60 | -1.51% | 216,698 |
| Oct 7, 2025 | 47.50 | 47.65 | 46.00 | 46.30 | 46.30 | -0.54% | 250,032 |
| Oct 3, 2025 | 47.10 | 48.35 | 46.55 | 46.55 | 46.55 | -1.17% | 396,163 |
| Oct 2, 2025 | 48.90 | 48.90 | 47.00 | 47.10 | 47.10 | -2.79% | 597,590 |