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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	46.9	43.6	43.6	46.9	43.4	393,767
November 14, 2025	45.5	45.6	45.6	46.9	45.2	306,651
November 13, 2025	45.4	46.7	46.7	47	45.4	539,208
November 12, 2025	45.35	45.35	45.35	46.25	45.05	155,975
November 11, 2025	44.05	45.35	45.35	46.25	44.05	318,962
November 10, 2025	46.4	44.05	44.05	46.4	43.75	184,120
November 07, 2025	45.4	44.5	44.5	45.45	44.3	178,888
November 06, 2025	44.75	45.95	45.95	46.6	44.4	220,480
November 05, 2025	44.05	44.4	44.4	44.5	43.7	176,038
November 04, 2025	46.55	44.65	44.65	46.55	44.5	349,770
November 03, 2025	46.5	46.55	46.55	48.15	46.1	356,568
October 31, 2025	46.3	46	46	46.4	45.5	230,361
October 30, 2025	47.2	46.15	46.15	47.95	46.15	321,184
October 29, 2025	47.95	47	47	49.1	46.95	394,028
October 28, 2025	50.9	47.8	47.8	50.9	47.8	741,955
October 27, 2025	52.6	50.7	50.7	52.7	49.7	1.4M
October 23, 2025	49.45	50.9	50.9	52.3	49.35	3.54M
October 22, 2025	45.65	48.75	48.75	49.4	45.65	861,483
October 21, 2025	46.45	45.85	45.85	47.6	45.8	403,557
October 20, 2025	45.7	46.3	46.3	47.5	45.7	676,785
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

Polytronics Technology Corp. (6224.TW) TAI