Polygreen Resources Co., Ltd. (TPEX:8423)
Taiwan
· Delayed Price · Currency is TWD 17.75
-0.15 (-0.84%)
Apr 29, 2026, 1:23 PM CST
Polygreen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.90 | 17.90 | 17.75 | 17.75 | 17.75 | -0.84% | 30,748 |
| Apr 28, 2026 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | -1.65% | 53,083 |
| Apr 27, 2026 | 18.00 | 18.20 | 17.90 | 18.20 | 18.20 | -1.09% | 28,812 |
| Apr 24, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.10% | 5,582 |
| Apr 23, 2026 | 19.00 | 19.00 | 18.05 | 18.20 | 18.20 | - | 38,444 |
| Apr 22, 2026 | 18.25 | 18.30 | 18.20 | 18.20 | 18.20 | -1.62% | 14,443 |
| Apr 21, 2026 | 18.05 | 18.50 | 18.05 | 18.50 | 18.50 | 2.78% | 45,543 |
| Apr 20, 2026 | 18.30 | 18.35 | 18.00 | 18.00 | 18.00 | -1.64% | 38,235 |
| Apr 17, 2026 | 18.30 | 18.35 | 18.20 | 18.30 | 18.30 | 0.55% | 19,745 |
| Apr 16, 2026 | 18.35 | 18.40 | 18.20 | 18.20 | 18.20 | -0.82% | 13,576 |
| Apr 15, 2026 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | 1.66% | 19,032 |
| Apr 14, 2026 | 18.15 | 18.15 | 18.05 | 18.05 | 18.05 | -0.55% | 9,980 |
| Apr 13, 2026 | 18.20 | 18.25 | 18.15 | 18.15 | 18.15 | -0.27% | 13,107 |
| Apr 10, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -1.09% | 14,751 |
| Apr 9, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.10% | 7,684 |
| Apr 8, 2026 | 18.40 | 18.45 | 18.05 | 18.20 | 18.20 | -1.36% | 20,221 |
| Apr 7, 2026 | 18.60 | 18.75 | 18.45 | 18.45 | 18.45 | - | 16,174 |
| Apr 2, 2026 | 18.60 | 18.60 | 18.45 | 18.45 | 18.45 | -0.81% | 6,133 |
| Apr 1, 2026 | 18.05 | 18.65 | 17.95 | 18.60 | 18.60 | 3.62% | 55,723 |
| Mar 31, 2026 | 18.45 | 18.45 | 17.95 | 17.95 | 17.95 | -4.01% | 57,980 |
| Mar 30, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.35% | 3,131 |
| Mar 27, 2026 | 19.80 | 19.80 | 19.15 | 19.15 | 19.15 | 2.13% | 17,151 |
| Mar 26, 2026 | 18.55 | 18.75 | 18.55 | 18.75 | 18.75 | 0.81% | 3,564 |
| Mar 25, 2026 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | 0.81% | 36,934 |
| Mar 24, 2026 | 18.80 | 18.80 | 18.35 | 18.45 | 18.45 | -1.86% | 11,951 |
| Mar 23, 2026 | 18.55 | 18.80 | 18.55 | 18.80 | 18.80 | -1.57% | 5,062 |
| Mar 20, 2026 | 19.45 | 19.60 | 19.00 | 19.10 | 19.10 | -2.05% | 215,392 |
| Mar 19, 2026 | 18.15 | 19.50 | 18.10 | 19.50 | 19.50 | 7.73% | 56,425 |
| Mar 18, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -0.55% | 9,727 |
| Mar 17, 2026 | 18.40 | 18.40 | 18.00 | 18.20 | 18.20 | -1.62% | 54,173 |
| Mar 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 2,883 |
| Mar 13, 2026 | 18.40 | 18.50 | 18.00 | 18.30 | 18.30 | -3.43% | 29,961 |
| Mar 12, 2026 | 19.35 | 19.35 | 18.95 | 18.95 | 18.95 | -3.07% | 4,735 |
| Mar 11, 2026 | 18.35 | 19.55 | 18.35 | 19.55 | 19.55 | 6.83% | 27,287 |
| Mar 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.35% | 17,216 |
| Mar 9, 2026 | 18.55 | 18.55 | 18.50 | 18.55 | 18.55 | -2.37% | 4,905 |
| Mar 6, 2026 | 19.15 | 19.15 | 18.95 | 19.00 | 19.00 | 3.54% | 27,466 |
| Mar 5, 2026 | 18.50 | 18.50 | 18.25 | 18.35 | 18.35 | -0.81% | 12,745 |
| Mar 4, 2026 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | -0.27% | 6,277 |
| Mar 3, 2026 | 18.70 | 18.70 | 18.50 | 18.55 | 18.55 | -1.07% | 28,818 |
| Mar 2, 2026 | 18.65 | 18.75 | 18.60 | 18.75 | 18.75 | -2.34% | 13,480 |
| Feb 26, 2026 | 18.60 | 19.35 | 18.60 | 19.20 | 19.20 | 2.67% | 9,309 |
| Feb 25, 2026 | 18.65 | 18.70 | 18.65 | 18.70 | 18.70 | 0.81% | 15,483 |
| Feb 24, 2026 | 18.80 | 18.80 | 17.95 | 18.55 | 18.55 | -1.33% | 66,644 |
| Feb 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.27% | 3,764 |
| Feb 11, 2026 | 18.55 | 18.75 | 18.55 | 18.75 | 18.75 | 1.08% | 11,548 |
| Feb 10, 2026 | 18.60 | 18.60 | 18.50 | 18.55 | 18.55 | -0.27% | 46,347 |
| Feb 9, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -0.53% | 7,474 |
| Feb 6, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | - | 11,793 |
| Feb 4, 2026 | 18.65 | 18.70 | 18.60 | 18.70 | 18.70 | 0.81% | 21,906 |
| Feb 3, 2026 | 18.50 | 18.60 | 18.50 | 18.55 | 18.55 | 0.27% | 10,361 |
| Feb 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 8,613 |
| Jan 30, 2026 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | -1.07% | 12,557 |
| Jan 29, 2026 | 18.70 | 18.70 | 18.50 | 18.70 | 18.70 | 0.81% | 17,483 |
| Jan 28, 2026 | 18.60 | 18.60 | 18.50 | 18.55 | 18.55 | -0.80% | 18,240 |
| Jan 27, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | - | 10,452 |
| Jan 26, 2026 | 18.45 | 18.70 | 18.45 | 18.70 | 18.70 | 0.54% | 11,760 |
| Jan 23, 2026 | 18.55 | 18.60 | 18.50 | 18.60 | 18.60 | - | 16,310 |
| Jan 22, 2026 | 18.40 | 18.95 | 18.40 | 18.60 | 18.60 | - | 9,814 |
| Jan 21, 2026 | 18.55 | 18.80 | 18.55 | 18.60 | 18.60 | 0.27% | 29,963 |
| Jan 20, 2026 | 18.50 | 18.55 | 18.50 | 18.55 | 18.55 | 0.27% | 28,761 |
| Jan 19, 2026 | 18.70 | 19.00 | 18.45 | 18.50 | 18.50 | -1.07% | 24,538 |
| Jan 16, 2026 | 18.65 | 18.85 | 18.65 | 18.70 | 18.70 | -0.80% | 27,439 |
| Jan 15, 2026 | 19.10 | 19.10 | 18.75 | 18.85 | 18.85 | 0.53% | 20,281 |
| Jan 14, 2026 | 19.40 | 19.40 | 18.60 | 18.75 | 18.75 | 1.63% | 82,094 |
| Jan 13, 2026 | 18.35 | 18.65 | 18.35 | 18.45 | 18.45 | 1.10% | 40,065 |
| Jan 12, 2026 | 17.90 | 18.90 | 17.90 | 18.25 | 18.25 | 1.96% | 42,173 |
| Jan 9, 2026 | 17.85 | 17.95 | 17.80 | 17.90 | 17.90 | -0.28% | 27,916 |
| Jan 8, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% | 3,635 |
| Jan 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,730 |
| Jan 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 5,928 |
| Jan 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 4,671 |
| Jan 2, 2026 | 18.20 | 19.50 | 18.20 | 18.30 | 18.30 | 1.67% | 59,255 |
| Dec 31, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 8,360 |
| Dec 30, 2025 | 17.75 | 17.80 | 17.70 | 17.80 | 17.80 | -0.56% | 8,149 |
| Dec 29, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 0.85% | 15,987 |
| Dec 26, 2025 | 17.75 | 17.75 | 17.70 | 17.75 | 17.75 | -1.39% | 27,923 |
| Dec 24, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 1.12% | 11,287 |
| Dec 23, 2025 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | - | 7,712 |
| Dec 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | 1,451 |
| Dec 19, 2025 | 17.60 | 17.95 | 17.55 | 17.70 | 17.70 | 1.14% | 17,810 |
| Dec 18, 2025 | 17.75 | 17.75 | 17.15 | 17.50 | 17.50 | -1.69% | 62,355 |
| Dec 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 2,575 |
| Dec 16, 2025 | 17.75 | 17.90 | 17.75 | 17.80 | 17.80 | 0.28% | 14,253 |
| Dec 15, 2025 | 17.70 | 17.75 | 17.70 | 17.75 | 17.75 | 0.28% | 8,641 |
| Dec 12, 2025 | 17.70 | 17.75 | 17.70 | 17.70 | 17.70 | 0.28% | 11,922 |
| Dec 11, 2025 | 17.70 | 17.70 | 17.65 | 17.65 | 17.65 | -0.28% | 9,544 |
| Dec 10, 2025 | 17.75 | 17.75 | 17.70 | 17.70 | 17.70 | -0.28% | 5,944 |
| Dec 9, 2025 | 17.70 | 17.80 | 17.65 | 17.75 | 17.75 | 0.28% | 23,663 |
| Dec 8, 2025 | 17.70 | 17.75 | 17.70 | 17.70 | 17.70 | -0.28% | 21,953 |
| Dec 5, 2025 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | -0.56% | 33,385 |
| Dec 4, 2025 | 17.75 | 17.85 | 17.75 | 17.85 | 17.85 | 0.56% | 28,359 |
| Dec 3, 2025 | 17.80 | 17.80 | 17.75 | 17.75 | 17.75 | - | 26,028 |
| Dec 2, 2025 | 17.55 | 17.75 | 17.50 | 17.75 | 17.75 | 0.85% | 195,440 |
| Dec 1, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | 193,370 |
| Nov 28, 2025 | 17.45 | 17.60 | 17.40 | 17.50 | 17.50 | -0.28% | 11,757 |
| Nov 27, 2025 | 17.60 | 17.60 | 17.35 | 17.55 | 17.55 | 0.29% | 16,762 |
| Nov 26, 2025 | 17.50 | 17.70 | 17.35 | 17.50 | 17.50 | - | 50,701 |
| Nov 25, 2025 | 17.35 | 17.50 | 17.35 | 17.50 | 17.50 | 0.86% | 12,928 |
| Nov 24, 2025 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | -0.29% | 11,204 |