Polaris Group (TPE:6550)
Taiwan
· Delayed Price · Currency is TWD 17.90
+0.40 (2.29%)
Apr 29, 2026, 12:28 PM CST
Polaris Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.75 | 17.75 | 17.20 | 17.50 | 17.50 | - | 530,670 |
| Apr 27, 2026 | 17.30 | 17.55 | 16.50 | 17.50 | 17.50 | 0.29% | 1,232,707 |
| Apr 24, 2026 | 17.75 | 17.75 | 17.35 | 17.45 | 17.45 | -1.41% | 998,161 |
| Apr 23, 2026 | 18.60 | 18.60 | 17.40 | 17.70 | 17.70 | -4.84% | 1,844,126 |
| Apr 22, 2026 | 19.60 | 19.70 | 18.60 | 18.60 | 18.60 | -5.58% | 1,598,310 |
| Apr 21, 2026 | 19.00 | 20.10 | 18.95 | 19.70 | 19.70 | 4.79% | 1,994,580 |
| Apr 20, 2026 | 19.10 | 19.10 | 18.50 | 18.80 | 18.80 | - | 1,142,648 |
| Apr 17, 2026 | 18.40 | 19.10 | 17.95 | 18.80 | 18.80 | 2.73% | 1,673,948 |
| Apr 16, 2026 | 18.00 | 18.45 | 18.00 | 18.30 | 18.30 | 2.52% | 1,022,093 |
| Apr 15, 2026 | 18.10 | 18.10 | 17.60 | 17.85 | 17.85 | -0.83% | 1,210,839 |
| Apr 14, 2026 | 18.05 | 18.35 | 17.95 | 18.00 | 18.00 | 0.56% | 1,122,750 |
| Apr 13, 2026 | 18.20 | 18.40 | 17.70 | 17.90 | 17.90 | -3.50% | 2,077,064 |
| Apr 10, 2026 | 18.75 | 19.30 | 18.20 | 18.55 | 18.55 | -2.88% | 1,536,622 |
| Apr 9, 2026 | 19.15 | 19.25 | 18.85 | 19.10 | 19.10 | -0.26% | 809,820 |
| Apr 8, 2026 | 19.50 | 19.50 | 19.05 | 19.15 | 19.15 | - | 816,204 |
| Apr 7, 2026 | 20.30 | 20.40 | 19.05 | 19.15 | 19.15 | -3.77% | 1,013,557 |
| Apr 2, 2026 | 20.15 | 20.80 | 19.80 | 19.90 | 19.90 | -1.97% | 1,123,674 |
| Apr 1, 2026 | 19.30 | 20.45 | 19.30 | 20.30 | 20.30 | 6.01% | 1,457,784 |
| Mar 31, 2026 | 18.95 | 19.45 | 18.60 | 19.15 | 19.15 | 0.79% | 1,128,279 |
| Mar 30, 2026 | 18.90 | 19.50 | 18.70 | 19.00 | 19.00 | -3.06% | 1,305,005 |
| Mar 27, 2026 | 19.65 | 20.15 | 19.45 | 19.60 | 19.60 | -1.51% | 694,634 |
| Mar 26, 2026 | 20.50 | 20.80 | 19.90 | 19.90 | 19.90 | -2.93% | 1,059,467 |
| Mar 25, 2026 | 20.65 | 20.65 | 20.10 | 20.50 | 20.50 | 1.74% | 830,582 |
| Mar 24, 2026 | 20.10 | 20.75 | 19.70 | 20.15 | 20.15 | 2.28% | 1,708,931 |
| Mar 23, 2026 | 18.90 | 20.70 | 18.55 | 19.70 | 19.70 | -1.01% | 1,900,305 |
| Mar 20, 2026 | 20.75 | 21.60 | 19.90 | 19.90 | 19.90 | -5.24% | 3,640,942 |
| Mar 19, 2026 | 22.00 | 22.00 | 20.55 | 21.00 | 21.00 | -6.67% | 2,044,750 |
| Mar 18, 2026 | 23.00 | 23.40 | 22.05 | 22.50 | 22.50 | -5.66% | 2,934,033 |
| Mar 17, 2026 | 19.55 | 23.85 | 19.55 | 23.85 | 23.85 | 9.91% | 10,805,110 |
| Mar 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -9.96% | 887,546 |
| Mar 13, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -9.91% | 995,985 |
| Mar 12, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -9.93% | 2,188,650 |
| Mar 11, 2026 | 29.50 | 29.85 | 29.25 | 29.70 | 29.70 | 2.77% | 1,030,677 |
| Mar 10, 2026 | 29.50 | 29.50 | 28.40 | 28.90 | 28.90 | -0.17% | 1,051,265 |
| 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% | 3,340,168 |
| 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% | 1,308,092 |
| 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% | 1,192,620 |
| 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 |