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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	43.85	44.8	44.8	47	43.1	411,445
October 16, 2025	42.8	43.85	43.85	44.2	42.8	122,186
October 15, 2025	42.7	42.8	42.8	44.3	42.6	144,953
October 14, 2025	43.25	42.7	42.7	43.6	42.65	216,376
October 13, 2025	43.1	43.05	43.05	43.6	42	336,181
October 09, 2025	45.5	45.5	45.5	46.2	45.4	134,585
October 08, 2025	46.3	45.6	45.6	46.3	45.1	216,698
October 07, 2025	47.5	46.3	46.3	47.65	46	250,032
October 03, 2025	47.1	46.55	46.55	48.35	46.55	396,163
October 02, 2025	48.9	47.1	47.1	48.9	47	556,465
October 01, 2025	50	48.45	48.45	50.6	47.8	952,980
September 30, 2025	48.7	50.3	50.3	51.4	47.05	2.16M
September 26, 2025	45.85	48.3	48.3	49.75	45.85	2.46M
September 25, 2025	46.55	45.85	45.85	49.15	45.5	986,237
September 24, 2025	44.35	45.7	45.7	45.7	43.75	352,663
September 23, 2025	45.5	44.2	44.2	45.5	43.9	135,374
September 22, 2025	45.4	44.6	44.6	46.45	44.5	330,633
September 19, 2025	44	45	45	47	43.75	615,975
September 18, 2025	41.7	43.75	43.75	44.15	41.7	362,900
September 17, 2025	41	41.4	41.4	41.85	41	138,000
September 16, 2025	41.25	40.95	40.95	41.25	40.85	68,267
September 15, 2025	41.05	41	41	41.05	40.65	52,771
September 12, 2025	41.05	41.1	41.1	41.45	41	120,065
September 11, 2025	42.3	41	41	42.35	40.75	168,922
September 10, 2025	42.55	42.3	42.3	42.55	42	67,994
September 09, 2025	42.6	42.5	42.5	42.6	42	110,012
September 08, 2025	41.7	42.55	42.55	42.6	41.6	238,882
September 05, 2025	42.2	41.65	41.65	42.2	41.45	56,835
September 04, 2025	41.5	41.5	41.5	41.7	41.4	62,205
September 03, 2025	41	41.5	41.5	41.8	40.9	61,757
September 02, 2025	41.55	40.65	40.65	41.55	40.55	58,380
September 01, 2025	41.5	41.2	41.2	41.5	40.5	226,335
August 29, 2025	42.5	41.95	41.95	42.6	41.3	232,375
August 28, 2025	41.45	42.2	42.2	42.5	41.4	181,197
August 27, 2025	40.5	41.7	41.7	41.75	40.5	254,756
August 26, 2025	40.5	40.95	40.95	40.95	40	331,564
August 25, 2025	41.25	40.65	40.65	41.8	40.35	311,308
August 22, 2025	41.3	41.25	41.25	41.85	40.45	321,145
August 21, 2025	42.2	41.3	41.3	42.25	41.1	325,634
August 20, 2025	43.85	41.7	41.7	43.85	41.2	365,142
August 19, 2025	40.55	43.1	43.1	43.1	40.55	514,252
August 18, 2025	40.35	40.75	40.75	40.75	40.2	278,063
August 15, 2025	40	40.35	40.35	40.5	39.4	302,872
August 14, 2025	39.8	40.1	40.1	40.4	39.6	393,072
August 13, 2025	43.05	39.8	39.8	43.05	39.4	1.43M
August 12, 2025	43.35	43.65	43.65	44.05	43.35	102,754
August 11, 2025	43.5	43.3	43.3	43.65	43	53,529
August 08, 2025	43.45	43.8	43.8	43.8	43.3	65,492
August 07, 2025	44.2	43.45	43.45	44.2	43.15	55,208
August 06, 2025	43.6	43.75	43.75	44.05	43.3	35,918
August 05, 2025	43.75	43.6	43.6	43.75	43.1	83,925
August 04, 2025	42.6	42.9	42.9	43.25	42.05	67,145
August 01, 2025	43	42.8	42.8	43.1	42.3	90,240
July 31, 2025	43.95	43.05	43.05	43.95	42.3	58,813
July 30, 2025	43	42.7	42.7	43.05	42.3	100,850
July 29, 2025	43.6	43.05	43.05	44.05	43	80,740
July 28, 2025	44.45	43.9	43.9	44.45	43.2	49,799
July 25, 2025	43	43.45	43.45	44.6	42.8	84,031
July 24, 2025	44	43	43	44	42.9	60,899
July 23, 2025	43.2	43.05	43.05	43.5	42.75	97,264

Polytronics Technology Corp. (6224.TW) TAI