Polaris Group (TPE:6550)
Taiwan
· Delayed Price · Currency is TWD 29.90
-1.10 (-3.55%)
At close: Dec 5, 2025
Polaris Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.20 | 31.20 | 29.90 | 30.00 | 30.00 | -3.23% | 523,917 |
| Dec 4, 2025 | 30.00 | 31.15 | 30.00 | 31.00 | 31.00 | 3.51% | 619,124 |
| Dec 3, 2025 | 30.00 | 30.05 | 29.80 | 29.95 | 29.95 | 0.34% | 251,036 |
| Dec 2, 2025 | 30.00 | 30.10 | 29.80 | 29.85 | 29.85 | -0.50% | 337,056 |
| Dec 1, 2025 | 30.60 | 30.60 | 29.95 | 30.00 | 30.00 | -2.91% | 518,257 |
| Nov 28, 2025 | 31.75 | 31.75 | 30.65 | 30.90 | 30.90 | -2.37% | 471,763 |
| Nov 27, 2025 | 30.65 | 31.80 | 30.65 | 31.65 | 31.65 | 3.43% | 645,381 |
| Nov 26, 2025 | 30.65 | 31.10 | 30.35 | 30.60 | 30.60 | 0.49% | 469,046 |
| Nov 25, 2025 | 30.10 | 30.65 | 29.80 | 30.45 | 30.45 | 1.50% | 522,526 |
| Nov 24, 2025 | 29.75 | 30.20 | 29.45 | 30.00 | 30.00 | 2.39% | 854,275 |
| Nov 21, 2025 | 29.25 | 29.70 | 28.80 | 29.30 | 29.30 | 0.17% | 622,076 |
| Nov 20, 2025 | 29.20 | 29.90 | 29.15 | 29.25 | 29.25 | 0.86% | 321,255 |
| Nov 19, 2025 | 29.40 | 29.90 | 29.00 | 29.00 | 29.00 | -0.85% | 610,450 |
| Nov 18, 2025 | 29.80 | 29.90 | 29.15 | 29.25 | 29.25 | -1.85% | 554,567 |
| Nov 17, 2025 | 30.10 | 30.35 | 29.70 | 29.80 | 29.80 | -1.00% | 793,738 |
| Nov 14, 2025 | 30.40 | 30.90 | 30.00 | 30.10 | 30.10 | -1.63% | 654,431 |
| Nov 13, 2025 | 31.70 | 31.70 | 30.40 | 30.60 | 30.60 | -2.24% | 477,458 |
| Nov 12, 2025 | 30.95 | 32.45 | 30.95 | 31.30 | 31.30 | 2.12% | 744,549 |
| Nov 11, 2025 | 31.05 | 31.20 | 30.25 | 30.65 | 30.65 | -1.13% | 926,343 |
| Nov 10, 2025 | 32.20 | 32.20 | 31.00 | 31.00 | 31.00 | -3.28% | 702,052 |
| Nov 7, 2025 | 33.00 | 33.00 | 31.35 | 32.05 | 32.05 | -4.04% | 1,464,969 |
| Nov 6, 2025 | 32.95 | 33.55 | 32.85 | 33.40 | 33.40 | 1.37% | 714,154 |
| Nov 5, 2025 | 33.70 | 34.60 | 32.80 | 32.95 | 32.95 | -1.93% | 572,261 |
| Nov 4, 2025 | 34.15 | 34.70 | 33.40 | 33.60 | 33.60 | -0.88% | 596,577 |
| Nov 3, 2025 | 34.00 | 34.25 | 33.40 | 33.90 | 33.90 | -1.17% | 728,609 |
| Oct 31, 2025 | 35.00 | 35.40 | 34.20 | 34.30 | 34.30 | -2.70% | 1,043,373 |
| Oct 30, 2025 | 35.55 | 35.60 | 35.20 | 35.25 | 35.25 | -0.98% | 542,950 |
| Oct 29, 2025 | 35.50 | 35.80 | 35.25 | 35.60 | 35.60 | 0.28% | 324,396 |
| Oct 28, 2025 | 35.80 | 35.90 | 35.50 | 35.50 | 35.50 | -0.84% | 423,180 |
| Oct 27, 2025 | 36.70 | 36.70 | 35.75 | 35.80 | 35.80 | -0.97% | 476,005 |
| Oct 23, 2025 | 37.35 | 37.35 | 36.15 | 36.15 | 36.15 | -1.77% | 452,928 |
| Oct 22, 2025 | 36.15 | 37.45 | 36.00 | 36.80 | 36.80 | 2.51% | 544,537 |
| Oct 21, 2025 | 35.80 | 36.25 | 35.80 | 35.90 | 35.90 | 0.28% | 357,150 |
| Oct 20, 2025 | 36.50 | 36.50 | 35.65 | 35.80 | 35.80 | -0.56% | 336,921 |
| Oct 17, 2025 | 35.90 | 36.50 | 35.75 | 36.00 | 36.00 | 0.42% | 322,046 |
| Oct 16, 2025 | 36.10 | 36.10 | 35.50 | 35.85 | 35.85 | 0.56% | 368,270 |
| Oct 15, 2025 | 36.60 | 37.35 | 35.65 | 35.65 | 35.65 | -2.60% | 655,259 |
| Oct 14, 2025 | 37.50 | 38.40 | 36.55 | 36.60 | 36.60 | -0.27% | 844,284 |
| Oct 13, 2025 | 35.35 | 36.90 | 35.35 | 36.70 | 36.70 | 0.55% | 437,837 |
| Oct 9, 2025 | 35.95 | 37.15 | 35.95 | 36.50 | 36.50 | 2.82% | 799,633 |
| 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 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 |
| 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 |