Polaris Group (TPE:6550)
Taiwan
· Delayed Price · Currency is TWD 29.90
-1.10 (-3.55%)
At close: Dec 5, 2025
Polaris Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.20 | 31.20 | 29.90 | 30.00 | 30.00 | -3.23% | 523,917 |
| Dec 4, 2025 | 30.00 | 31.15 | 30.00 | 31.00 | 31.00 | 3.51% | 619,124 |
| Dec 3, 2025 | 30.00 | 30.05 | 29.80 | 29.95 | 29.95 | 0.34% | 251,036 |
| Dec 2, 2025 | 30.00 | 30.10 | 29.80 | 29.85 | 29.85 | -0.50% | 337,056 |
| Dec 1, 2025 | 30.60 | 30.60 | 29.95 | 30.00 | 30.00 | -2.91% | 518,257 |
| Nov 28, 2025 | 31.75 | 31.75 | 30.65 | 30.90 | 30.90 | -2.37% | 471,763 |
| Nov 27, 2025 | 30.65 | 31.80 | 30.65 | 31.65 | 31.65 | 3.43% | 645,381 |
| Nov 26, 2025 | 30.65 | 31.10 | 30.35 | 30.60 | 30.60 | 0.49% | 469,046 |
| Nov 25, 2025 | 30.10 | 30.65 | 29.80 | 30.45 | 30.45 | 1.50% | 522,526 |
| Nov 24, 2025 | 29.75 | 30.20 | 29.45 | 30.00 | 30.00 | 2.39% | 854,275 |
| Nov 21, 2025 | 29.25 | 29.70 | 28.80 | 29.30 | 29.30 | 0.17% | 622,076 |
| Nov 20, 2025 | 29.20 | 29.90 | 29.15 | 29.25 | 29.25 | 0.86% | 321,255 |
| Nov 19, 2025 | 29.40 | 29.90 | 29.00 | 29.00 | 29.00 | -0.85% | 610,450 |
| Nov 18, 2025 | 29.80 | 29.90 | 29.15 | 29.25 | 29.25 | -1.85% | 554,567 |
| Nov 17, 2025 | 30.10 | 30.35 | 29.70 | 29.80 | 29.80 | -1.00% | 793,738 |
| Nov 14, 2025 | 30.40 | 30.90 | 30.00 | 30.10 | 30.10 | -1.63% | 654,431 |
| Nov 13, 2025 | 31.70 | 31.70 | 30.40 | 30.60 | 30.60 | -2.24% | 477,458 |
| Nov 12, 2025 | 30.95 | 32.45 | 30.95 | 31.30 | 31.30 | 2.12% | 744,549 |
| Nov 11, 2025 | 31.05 | 31.20 | 30.25 | 30.65 | 30.65 | -1.13% | 926,343 |
| Nov 10, 2025 | 32.20 | 32.20 | 31.00 | 31.00 | 31.00 | -3.28% | 702,052 |
| Nov 7, 2025 | 33.00 | 33.00 | 31.35 | 32.05 | 32.05 | -4.04% | 1,464,969 |
| Nov 6, 2025 | 32.95 | 33.55 | 32.85 | 33.40 | 33.40 | 1.37% | 714,154 |
| Nov 5, 2025 | 33.70 | 34.60 | 32.80 | 32.95 | 32.95 | -1.93% | 572,261 |
| Nov 4, 2025 | 34.15 | 34.70 | 33.40 | 33.60 | 33.60 | -0.88% | 596,577 |
| Nov 3, 2025 | 34.00 | 34.25 | 33.40 | 33.90 | 33.90 | -1.17% | 728,609 |
| Oct 31, 2025 | 35.00 | 35.40 | 34.20 | 34.30 | 34.30 | -2.70% | 1,043,373 |
| Oct 30, 2025 | 35.55 | 35.60 | 35.20 | 35.25 | 35.25 | -0.98% | 542,950 |
| Oct 29, 2025 | 35.50 | 35.80 | 35.25 | 35.60 | 35.60 | 0.28% | 324,396 |
| Oct 28, 2025 | 35.80 | 35.90 | 35.50 | 35.50 | 35.50 | -0.84% | 423,180 |
| Oct 27, 2025 | 36.70 | 36.70 | 35.75 | 35.80 | 35.80 | -0.97% | 476,005 |
| Oct 23, 2025 | 37.35 | 37.35 | 36.15 | 36.15 | 36.15 | -1.77% | 452,928 |
| Oct 22, 2025 | 36.15 | 37.45 | 36.00 | 36.80 | 36.80 | 2.51% | 544,537 |
| Oct 21, 2025 | 35.80 | 36.25 | 35.80 | 35.90 | 35.90 | 0.28% | 357,150 |
| Oct 20, 2025 | 36.50 | 36.50 | 35.65 | 35.80 | 35.80 | -0.56% | 336,921 |
| Oct 17, 2025 | 35.90 | 36.50 | 35.75 | 36.00 | 36.00 | 0.42% | 322,046 |
| Oct 16, 2025 | 36.10 | 36.10 | 35.50 | 35.85 | 35.85 | 0.56% | 368,270 |
| Oct 15, 2025 | 36.60 | 37.35 | 35.65 | 35.65 | 35.65 | -2.60% | 655,259 |
| Oct 14, 2025 | 37.50 | 38.40 | 36.55 | 36.60 | 36.60 | -0.27% | 844,284 |
| Oct 13, 2025 | 35.35 | 36.90 | 35.35 | 36.70 | 36.70 | 0.55% | 437,837 |
| Oct 9, 2025 | 35.95 | 37.15 | 35.95 | 36.50 | 36.50 | 2.82% | 799,633 |
| Oct 8, 2025 | 35.40 | 35.65 | 35.20 | 35.50 | 35.50 | 0.42% | 438,493 |
| Oct 7, 2025 | 36.05 | 36.45 | 35.35 | 35.35 | 35.35 | -1.53% | 808,586 |
| Oct 3, 2025 | 36.00 | 36.45 | 35.60 | 35.90 | 35.90 | -0.28% | 496,592 |
| Oct 2, 2025 | 36.90 | 37.05 | 36.00 | 36.00 | 36.00 | -2.44% | 721,390 |
| Oct 1, 2025 | 37.15 | 37.75 | 36.85 | 36.90 | 36.90 | 0.14% | 364,749 |
| Sep 30, 2025 | 37.10 | 37.50 | 36.80 | 36.85 | 36.85 | -0.67% | 279,406 |
| Sep 26, 2025 | 38.45 | 38.45 | 36.85 | 37.10 | 37.10 | -0.27% | 622,461 |
| Sep 25, 2025 | 37.40 | 38.35 | 37.00 | 37.20 | 37.20 | 1.22% | 561,841 |
| Sep 24, 2025 | 36.50 | 37.70 | 36.50 | 36.75 | 36.75 | 0.68% | 387,321 |
| Sep 23, 2025 | 36.20 | 36.70 | 35.90 | 36.50 | 36.50 | -0.27% | 554,139 |