Polaris Group (TPE:6550)
Taiwan
· Delayed Price · Currency is TWD 28.95
-1.65 (-5.39%)
Mar 9, 2026, 1:35 PM CST
Polaris Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.55 | 29.45 | 27.70 | 28.95 | 28.95 | -5.39% | 1,493,471 |
| Mar 6, 2026 | 30.00 | 30.90 | 29.95 | 30.60 | 30.60 | 0.99% | 508,028 |
| Mar 5, 2026 | 29.95 | 30.70 | 29.95 | 30.30 | 30.30 | 2.54% | 720,148 |
| Mar 4, 2026 | 31.30 | 31.35 | 29.55 | 29.55 | 29.55 | -6.04% | 1,774,139 |
| Mar 3, 2026 | 31.80 | 32.10 | 31.35 | 31.45 | 31.45 | -1.56% | 968,955 |
| Mar 2, 2026 | 32.95 | 33.80 | 31.85 | 31.95 | 31.95 | -4.05% | 1,665,273 |
| Feb 26, 2026 | 33.75 | 34.20 | 33.00 | 33.30 | 33.30 | 0.91% | 1,731,116 |
| Feb 25, 2026 | 35.70 | 35.70 | 32.95 | 33.00 | 33.00 | -7.56% | 3,285,170 |
| Feb 24, 2026 | 32.85 | 35.95 | 32.85 | 35.70 | 35.70 | 8.68% | 4,410,300 |
| Feb 23, 2026 | 30.50 | 32.85 | 30.45 | 32.85 | 32.85 | 9.87% | 3,374,540 |
| Feb 11, 2026 | 29.90 | 30.20 | 29.45 | 29.90 | 29.90 | 2.22% | 902,575 |
| Feb 10, 2026 | 29.50 | 29.50 | 28.75 | 29.25 | 29.25 | 0.34% | 826,398 |
| Feb 9, 2026 | 30.30 | 30.30 | 29.10 | 29.15 | 29.15 | -2.83% | 1,758,682 |
| Feb 6, 2026 | 31.10 | 31.10 | 30.00 | 30.00 | 30.00 | -3.54% | 1,466,532 |
| Feb 5, 2026 | 31.30 | 32.60 | 31.00 | 31.10 | 31.10 | -1.11% | 1,628,785 |
| Feb 4, 2026 | 30.05 | 31.45 | 30.05 | 31.45 | 31.45 | 3.45% | 1,029,079 |
| Feb 3, 2026 | 30.85 | 31.25 | 30.00 | 30.40 | 30.40 | -0.82% | 1,301,092 |
| Feb 2, 2026 | 30.55 | 31.45 | 30.55 | 30.65 | 30.65 | -1.13% | 1,037,877 |
| Jan 30, 2026 | 31.40 | 31.60 | 30.60 | 31.00 | 31.00 | -1.27% | 1,533,794 |
| Jan 29, 2026 | 31.20 | 31.95 | 30.80 | 31.40 | 31.40 | 1.62% | 1,401,248 |
| Jan 28, 2026 | 32.00 | 32.40 | 30.85 | 30.90 | 30.90 | -2.06% | 1,656,770 |
| Jan 27, 2026 | 31.10 | 31.95 | 30.90 | 31.55 | 31.55 | 1.45% | 1,334,370 |
| Jan 26, 2026 | 30.95 | 31.60 | 30.70 | 31.10 | 31.10 | -1.27% | 978,090 |
| Jan 23, 2026 | 30.50 | 31.75 | 30.50 | 31.50 | 31.50 | 1.94% | 971,939 |
| Jan 22, 2026 | 30.55 | 31.00 | 30.45 | 30.90 | 30.90 | 1.15% | 792,997 |
| Jan 21, 2026 | 31.45 | 31.45 | 30.35 | 30.55 | 30.55 | -3.02% | 1,423,543 |
| Jan 20, 2026 | 32.45 | 32.50 | 31.35 | 31.50 | 31.50 | -1.72% | 1,019,017 |
| Jan 19, 2026 | 32.75 | 33.10 | 32.05 | 32.05 | 32.05 | -1.99% | 1,143,906 |
| Jan 16, 2026 | 33.10 | 33.60 | 32.70 | 32.70 | 32.70 | -1.21% | 1,675,266 |
| Jan 15, 2026 | 33.00 | 33.10 | 32.20 | 33.10 | 33.10 | 0.46% | 1,162,837 |
| Jan 14, 2026 | 31.55 | 33.95 | 31.55 | 32.95 | 32.95 | 4.77% | 2,832,943 |
| Jan 13, 2026 | 31.40 | 32.75 | 30.95 | 31.45 | 31.45 | 1.62% | 1,807,214 |
| Jan 12, 2026 | 30.40 | 30.95 | 30.30 | 30.95 | 30.95 | 1.81% | 821,364 |
| Jan 9, 2026 | 30.25 | 30.40 | 29.70 | 30.40 | 30.40 | 0.66% | 698,259 |
| Jan 8, 2026 | 30.20 | 30.75 | 30.20 | 30.20 | 30.20 | - | 527,147 |
| Jan 7, 2026 | 30.25 | 30.75 | 30.20 | 30.20 | 30.20 | -0.33% | 775,686 |
| Jan 6, 2026 | 30.35 | 30.75 | 30.25 | 30.30 | 30.30 | -0.16% | 725,327 |
| Jan 5, 2026 | 31.90 | 32.10 | 30.25 | 30.35 | 30.35 | -3.96% | 1,339,813 |
| Jan 2, 2026 | 31.40 | 32.20 | 30.90 | 31.60 | 31.60 | 1.61% | 1,337,806 |
| Dec 31, 2025 | 30.65 | 31.65 | 30.60 | 31.10 | 31.10 | 1.97% | 1,205,462 |
| Dec 30, 2025 | 31.40 | 31.40 | 30.40 | 30.50 | 30.50 | -1.61% | 696,593 |
| Dec 29, 2025 | 30.90 | 32.10 | 30.85 | 31.00 | 31.00 | 2.82% | 1,588,748 |
| Dec 26, 2025 | 30.30 | 30.30 | 29.75 | 30.15 | 30.15 | -0.17% | 495,986 |
| Dec 24, 2025 | 31.20 | 31.20 | 30.20 | 30.20 | 30.20 | -2.58% | 671,887 |
| Dec 23, 2025 | 31.20 | 31.45 | 30.90 | 31.00 | 31.00 | -0.48% | 414,041 |
| Dec 22, 2025 | 31.70 | 31.70 | 30.80 | 31.15 | 31.15 | - | 492,728 |
| Dec 19, 2025 | 31.00 | 31.20 | 30.85 | 31.15 | 31.15 | 0.16% | 404,360 |
| Dec 18, 2025 | 32.05 | 32.05 | 31.00 | 31.10 | 31.10 | -3.27% | 815,033 |
| Dec 17, 2025 | 33.05 | 33.90 | 31.90 | 32.15 | 32.15 | -2.72% | 1,953,252 |
| Dec 16, 2025 | 30.95 | 33.05 | 30.95 | 33.05 | 33.05 | 9.98% | 2,584,609 |
| Dec 15, 2025 | 29.80 | 30.20 | 29.65 | 30.05 | 30.05 | 0.17% | 369,566 |
| Dec 12, 2025 | 32.60 | 32.60 | 29.95 | 30.00 | 30.00 | -4.91% | 1,354,888 |
| Dec 11, 2025 | 29.05 | 31.90 | 29.05 | 31.55 | 31.55 | 8.79% | 2,550,474 |
| Dec 10, 2025 | 29.30 | 30.20 | 29.00 | 29.00 | 29.00 | -0.51% | 696,571 |
| Dec 9, 2025 | 29.30 | 29.30 | 28.90 | 29.15 | 29.15 | 0.17% | 395,507 |
| Dec 8, 2025 | 30.30 | 30.30 | 29.10 | 29.10 | 29.10 | -2.68% | 655,390 |
| Dec 5, 2025 | 31.20 | 31.20 | 29.90 | 29.90 | 29.90 | -3.55% | 546,401 |
| 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% | 256,216 |
| 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 |