Polytronics Technology Corp. - 6224.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	40.75	41.3	41.3	41.35	40.6	143,732
February 10, 2026	40.6	40.55	40.55	40.95	40.35	129,660
February 09, 2026	40.9	40.55	40.55	41.5	40.5	179,315
February 06, 2026	41.2	40.8	40.8	41.2	40.25	94,456
February 05, 2026	42.7	41.7	41.7	43.1	41.6	170,127
February 04, 2026	40.45	43.8	43.8	43.8	40.45	538,790
February 03, 2026	40.3	40.45	40.45	40.7	39.65	124,121
February 02, 2026	40	39.85	39.85	40.1	39.05	219,756
January 30, 2026	40.4	40.5	40.5	40.6	40.1	182,484
January 29, 2026	42.4	40.85	40.85	42.4	40.7	389,477
January 28, 2026	42.05	41.65	41.65	42.05	41.4	242,285
January 27, 2026	42.5	42	42	42.8	41.55	228,941
January 26, 2026	43	42.15	42.15	43	41.9	137,217
January 23, 2026	43.8	42.8	42.8	43.8	42.6	104,806
January 22, 2026	42.75	43.85	43.85	44.15	42.75	178,913
January 21, 2026	43.6	42.85	42.85	43.8	42.55	175,435
January 20, 2026	43.65	43.8	43.8	44.15	43.6	143,820
January 19, 2026	44.35	44.5	44.5	45.4	44	288,527
January 16, 2026	44.55	43.95	43.95	44.9	43.5	186,573
January 15, 2026	43.4	44.55	44.55	45.45	43.4	338,794
January 14, 2026	41.45	43.3	43.3	43.95	41.45	339,104
January 13, 2026	42.1	41.35	41.35	42.1	41.05	173,585
January 12, 2026	42.35	41.6	41.6	42.35	41.05	481,613
January 09, 2026	43.5	42.95	42.95	43.5	42.2	88,093
January 08, 2026	43.85	43	43	43.95	42.8	112,702
January 07, 2026	45.1	44.2	44.2	45.2	44	174,179
January 06, 2026	44.2	44.8	44.8	45.15	44.2	198,142
January 05, 2026	44.35	44.2	44.2	44.85	43.5	245,861
January 02, 2026	42.9	44.2	44.2	44.4	42.8	226,958
December 31, 2025	42.75	43	43	43.1	42.5	125,045
December 30, 2025	42.45	42.5	42.5	42.8	41.6	104,726
December 29, 2025	42.8	42.3	42.3	42.8	41.95	55,640
December 26, 2025	43	41.85	41.85	43	41.75	83,534
December 24, 2025	42.9	42.4	42.4	43.25	42	70,637
December 23, 2025	42.85	42.3	42.3	42.85	41.8	44,315
December 22, 2025	42.25	42.25	42.25	42.25	41.75	71,323
December 19, 2025	41.7	41.7	41.7	41.95	41.2	54,986
December 18, 2025	42.9	41.55	41.55	42.9	41.55	74,855
December 17, 2025	43.2	42.55	42.55	43.2	42.2	92,527
December 16, 2025	43	42.45	42.45	43.2	41.65	103,253
December 15, 2025	42.5	43	43	43.5	42.5	156,103
December 12, 2025	41.8	42.3	42.3	42.4	41.7	89,768
December 11, 2025	41.7	41.65	41.65	41.85	41	132,572
December 10, 2025	42.5	41.05	41.05	42.5	41.05	166,490
December 09, 2025	42	41.4	41.4	42	41.35	93,373
December 08, 2025	41.65	41.85	41.85	42	41.05	66,300
December 05, 2025	42.15	41.65	41.65	42.15	41.6	63,152
December 04, 2025	43	42.4	42.4	43.4	42	62,526
December 03, 2025	41.85	42.4	42.4	42.95	41.85	125,628
December 02, 2025	42	41.8	41.8	42	41.6	91,006
December 01, 2025	42.8	41.65	41.65	42.8	41.65	87,325
November 28, 2025	42.05	42.7	42.7	42.95	42.05	106,829
November 27, 2025	41.25	42.05	42.05	42.4	41.25	105,940
November 26, 2025	41.25	41.2	41.2	41.5	40.6	157,516
November 25, 2025	41	41.2	41.2	41.4	40.7	222,901
November 24, 2025	42	40.5	40.5	42	40.15	551,803
November 21, 2025	42	41.95	41.95	42.95	41.85	195,024
November 20, 2025	43.3	42.5	42.5	43.4	42.3	151,076
November 19, 2025	42.6	42.25	42.25	43.75	42.2	262,564
November 18, 2025	42.95	42.6	42.6	44.7	42.3	459,044

Polytronics Technology Corp. (6224.TW) TAI