Polytronics Technology Corp. 6224
TWSE · Taiwan · Producer Manufacturing
TWD 80.80-0.90 (-1.10%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 80.80 | -1.10% | TWD 81.70 | TWD 84.50 | TWD 80.80 | 1.02M |
| 2026-10-01 | TWD 81.70 | +3.68% | TWD 79.60 | TWD 82.90 | TWD 79.10 | 1.37M |
| 2026-09-30 | TWD 78.80 | -2.96% | TWD 82.20 | TWD 82.50 | TWD 78.60 | 882.06K |
| 2026-09-29 | TWD 81.20 | -1.22% | TWD 82.20 | TWD 82.20 | TWD 79.40 | 696.30K |
| 2026-09-24 | TWD 82.20 | 0.00% | TWD 81.60 | TWD 84.60 | TWD 81.20 | 837.32K |
| 2026-09-23 | TWD 82.20 | +0.49% | TWD 81.30 | TWD 82.80 | TWD 81.10 | 907.10K |
| 2026-09-22 | TWD 81.80 | -8.30% | TWD 90.20 | TWD 90.30 | TWD 80.70 | 3.07M |
| 2026-09-21 | TWD 89.20 | 0.00% | TWD 90.00 | TWD 91.40 | TWD 88.10 | 1.64M |
| 2026-09-18 | TWD 89.20 | +3.12% | TWD 88.80 | TWD 90.00 | TWD 87.00 | 1.28M |
| 2026-09-17 | TWD 86.50 | -2.04% | TWD 88.50 | TWD 90.20 | TWD 86.50 | 1.66M |
| 2026-09-16 | TWD 88.30 | +2.67% | TWD 86.00 | TWD 89.10 | TWD 85.20 | 1.10M |
| 2026-09-15 | TWD 86.00 | +1.18% | TWD 84.50 | TWD 88.50 | TWD 84.40 | 1.34M |
| 2026-09-14 | TWD 85.00 | -2.86% | TWD 85.70 | TWD 86.80 | TWD 84.80 | 1.02M |
| 2026-09-11 | TWD 87.50 | -1.69% | TWD 87.30 | TWD 91.00 | TWD 87.00 | 3.46M |
| 2026-09-10 | TWD 89.00 | +5.33% | TWD 83.60 | TWD 90.10 | TWD 83.30 | 2.25M |
| 2026-09-09 | TWD 84.50 | -0.12% | TWD 83.90 | TWD 86.50 | TWD 83.90 | 1.05M |
| 2026-09-08 | TWD 84.60 | -4.73% | TWD 89.00 | TWD 89.00 | TWD 84.60 | 2.12M |
| 2026-09-07 | TWD 88.80 | +4.72% | TWD 85.60 | TWD 92.80 | TWD 82.50 | 5.39M |
| 2026-09-04 | TWD 84.80 | +6.53% | TWD 83.00 | TWD 87.40 | TWD 81.20 | 3.40M |
| 2026-09-03 | TWD 79.60 | -6.35% | TWD 89.90 | TWD 92.00 | TWD 79.60 | 7.00M |
| 2026-09-02 | TWD 85.00 | +9.96% | TWD 77.30 | TWD 85.00 | TWD 74.50 | 2.83M |
| 2026-09-01 | TWD 77.30 | -1.40% | TWD 78.50 | TWD 83.20 | TWD 77.20 | 1.95M |
| 2026-08-31 | TWD 78.40 | +5.23% | TWD 75.00 | TWD 79.40 | TWD 75.00 | 1.40M |
| 2026-08-28 | TWD 74.50 | -2.23% | TWD 77.00 | TWD 77.70 | TWD 73.90 | 1.14M |
| 2026-08-27 | TWD 76.20 | -3.67% | TWD 79.10 | TWD 79.60 | TWD 75.40 | 941.09K |
| 2026-08-26 | TWD 79.10 | -1.00% | TWD 79.50 | TWD 81.00 | TWD 75.40 | 1.99M |
| 2026-08-25 | TWD 79.90 | +4.04% | TWD 75.60 | TWD 81.20 | TWD 74.50 | 1.98M |
| 2026-08-24 | TWD 76.80 | +1.86% | TWD 75.40 | TWD 77.80 | TWD 74.10 | 1.38M |
| 2026-08-21 | TWD 75.40 | +4.58% | TWD 73.50 | TWD 77.20 | TWD 72.50 | 3.81M |
| 2026-08-20 | TWD 72.10 | +9.91% | TWD 66.40 | TWD 72.10 | TWD 66.40 | 1.51M |
| 2026-08-19 | TWD 65.60 | +0.46% | TWD 62.60 | TWD 68.50 | TWD 62.60 | 591.10K |
| 2026-08-18 | TWD 65.30 | -2.54% | TWD 66.20 | TWD 66.50 | TWD 64.00 | 523.05K |
| 2026-08-17 | TWD 67.00 | +5.85% | TWD 62.80 | TWD 67.30 | TWD 62.80 | 687.05K |
| 2026-08-14 | TWD 63.30 | +1.12% | TWD 63.70 | TWD 63.70 | TWD 62.40 | 343.12K |
| 2026-08-13 | TWD 62.60 | +2.29% | TWD 61.20 | TWD 64.50 | TWD 61.20 | 540.00K |
| 2026-08-12 | TWD 61.20 | +2.34% | TWD 59.70 | TWD 62.50 | TWD 59.10 | 693.09K |
| 2026-08-11 | TWD 59.80 | +6.79% | TWD 58.20 | TWD 61.50 | TWD 57.70 | 854.01K |
| 2026-08-10 | TWD 56.00 | +1.82% | TWD 55.50 | TWD 56.80 | TWD 55.50 | 221.70K |
| 2026-08-07 | TWD 55.00 | -2.65% | TWD 56.50 | TWD 56.60 | TWD 54.70 | 186.05K |
| 2026-08-06 | TWD 56.50 | +1.44% | TWD 55.50 | TWD 56.50 | TWD 52.90 | 322.00K |
| 2026-08-05 | TWD 55.70 | -0.54% | TWD 57.50 | TWD 57.70 | TWD 55.30 | 290.38K |
| 2026-08-04 | TWD 56.00 | +3.70% | TWD 54.00 | TWD 56.00 | TWD 53.10 | 396.00K |
| 2026-08-03 | TWD 54.00 | +4.05% | TWD 51.00 | TWD 54.90 | TWD 51.00 | 414.00K |
| 2026-07-31 | TWD 51.90 | +7.68% | TWD 52.00 | TWD 52.40 | TWD 50.40 | 439.00K |
| 2026-07-30 | TWD 48.20 | -3.98% | TWD 50.30 | TWD 51.00 | TWD 47.70 | 431.01K |
| 2026-07-29 | TWD 50.20 | -4.92% | TWD 52.00 | TWD 52.90 | TWD 48.05 | 650.00K |
| 2026-07-28 | TWD 52.80 | -5.88% | TWD 53.00 | TWD 54.30 | TWD 52.10 | 555.09K |
| 2026-07-27 | TWD 56.10 | +0.18% | TWD 56.00 | TWD 56.70 | TWD 55.00 | 235.00K |
| 2026-07-24 | TWD 56.00 | -4.11% | TWD 57.40 | TWD 58.10 | TWD 55.90 | 248.11K |
| 2026-07-23 | TWD 58.40 | +0.17% | TWD 59.50 | TWD 59.50 | TWD 57.10 | 263.03K |
| 2026-07-22 | TWD 58.30 | +3.19% | TWD 57.80 | TWD 59.60 | TWD 57.60 | 444.10K |
| 2026-07-21 | TWD 56.50 | +1.80% | TWD 56.50 | TWD 58.10 | TWD 56.10 | 466.46K |
| 2026-07-20 | TWD 55.50 | -5.13% | TWD 58.40 | TWD 58.40 | TWD 54.00 | 827.00K |
| 2026-07-17 | TWD 58.50 | -7.14% | TWD 61.80 | TWD 61.80 | TWD 57.80 | 887.75K |
| 2026-07-16 | TWD 63.00 | -2.33% | TWD 64.00 | TWD 66.00 | TWD 62.90 | 458.16K |
| 2026-07-15 | TWD 64.50 | -0.92% | TWD 66.50 | TWD 66.50 | TWD 64.10 | 577.25K |
| 2026-07-14 | TWD 65.10 | -3.27% | TWD 68.30 | TWD 68.30 | TWD 62.20 | 932.00K |
| 2026-07-13 | TWD 67.30 | -9.66% | TWD 74.50 | TWD 74.60 | TWD 67.10 | 1.73M |
| 2026-07-10 | TWD 74.50 | 0.00% | TWD 74.50 | TWD 74.50 | TWD 74.50 | 0 |
| 2026-07-09 | TWD 74.50 | -0.80% | TWD 75.40 | TWD 76.30 | TWD 74.00 | 642.06K |
| 2026-07-08 | TWD 75.10 | 0.00% | TWD 75.70 | TWD 76.90 | TWD 74.50 | 848.10K |
| 2026-07-07 | TWD 75.10 | -7.28% | TWD 81.10 | TWD 82.30 | TWD 74.00 | 1.89M |
| 2026-07-06 | TWD 81.00 | -6.25% | TWD 86.00 | TWD 86.00 | TWD 80.50 | 2.58M |
| 2026-07-03 | TWD 86.40 | +6.80% | TWD 79.70 | TWD 87.30 | TWD 78.40 | 4.29M |
| 2026-07-02 | TWD 80.90 | -4.71% | TWD 82.30 | TWD 85.60 | TWD 77.20 | 4.05M |
| 2026-07-01 | TWD 84.90 | +9.97% | TWD 78.00 | TWD 84.90 | TWD 78.00 | 4.47M |
| 2026-06-30 | TWD 77.20 | +9.97% | TWD 71.60 | TWD 77.20 | TWD 71.00 | 1.21M |
| 2026-06-29 | TWD 70.20 | -6.15% | TWD 73.80 | TWD 75.30 | TWD 70.00 | 1.03M |
| 2026-06-26 | TWD 74.80 | -5.32% | TWD 78.60 | TWD 79.00 | TWD 74.60 | 758.80K |
| 2026-06-25 | TWD 79.00 | -1.37% | TWD 81.40 | TWD 81.80 | TWD 78.50 | 681.20K |
| 2026-06-24 | TWD 80.10 | +1.78% | TWD 77.30 | TWD 80.50 | TWD 76.70 | 1.06M |
| 2026-06-23 | TWD 78.70 | -5.29% | TWD 83.10 | TWD 83.10 | TWD 78.70 | 1.05M |
| 2026-06-22 | TWD 83.10 | -2.24% | TWD 85.50 | TWD 85.90 | TWD 81.40 | 2.57M |
| 2026-06-18 | TWD 85.00 | +8.14% | TWD 79.00 | TWD 86.40 | TWD 78.60 | 4.08M |
| 2026-06-17 | TWD 78.60 | +4.38% | TWD 75.30 | TWD 79.00 | TWD 74.80 | 903.04K |
| 2026-06-16 | TWD 75.30 | -5.28% | TWD 81.00 | TWD 81.90 | TWD 75.20 | 1.52M |
| 2026-06-15 | TWD 79.50 | +4.19% | TWD 79.00 | TWD 81.00 | TWD 78.30 | 1.33M |
| 2026-06-12 | TWD 76.30 | 0.00% | TWD 78.60 | TWD 81.00 | TWD 76.30 | 1.39M |
| 2026-06-11 | TWD 76.30 | -4.15% | TWD 79.20 | TWD 81.20 | TWD 74.80 | 2.53M |
| 2026-06-10 | TWD 79.60 | -5.58% | TWD 82.70 | TWD 89.50 | TWD 79.60 | 4.70M |
| 2026-06-09 | TWD 84.30 | +9.91% | TWD 77.70 | TWD 84.30 | TWD 76.20 | 2.11M |
| 2026-06-08 | TWD 76.70 | -8.91% | TWD 75.80 | TWD 77.70 | TWD 75.80 | 1.58M |
| 2026-06-05 | TWD 84.20 | +4.47% | TWD 80.60 | TWD 85.00 | TWD 76.50 | 2.02M |
| 2026-06-04 | TWD 80.60 | -1.83% | TWD 82.10 | TWD 82.70 | TWD 80.60 | 685.74K |
| 2026-06-03 | TWD 82.10 | -2.15% | TWD 85.00 | TWD 86.00 | TWD 81.80 | 1.23M |
| 2026-06-02 | TWD 83.90 | -4.77% | TWD 88.30 | TWD 88.50 | TWD 81.60 | 1.97M |
| 2026-06-01 | TWD 88.10 | -7.26% | TWD 93.70 | TWD 93.70 | TWD 88.10 | 3.28M |
| 2026-05-29 | TWD 95.00 | +7.10% | TWD 97.50 | TWD 97.50 | TWD 93.30 | 8.03M |
| 2026-05-28 | TWD 88.70 | +9.91% | TWD 85.10 | TWD 88.70 | TWD 85.10 | 4.82M |
| 2026-05-27 | TWD 80.70 | -1.71% | TWD 82.70 | TWD 82.70 | TWD 80.10 | 1.04M |