Taiwan - Delayed Quote
TWD
Polaris Group (6550.TW)
15.05
+0.30
(+2.03%)
At close: 1:30:19 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.45
15.45
14.65
14.75
14.75
385,943
Oct 29, 2026
15.20
15.25
15.15
15.20
15.20
117,339
Oct 28, 2026
15.35
15.45
15.20
15.20
15.20
180,828
Oct 27, 2026
15.45
15.45
15.25
15.25
15.25
190,737
Oct 23, 2026
15.45
15.45
15.45
15.45
15.45
-
Oct 22, 2026
15.90
15.90
15.45
15.45
15.45
235,155
Oct 21, 2026
15.65
15.90
15.55
15.70
15.70
216,949
Oct 20, 2026
15.35
15.55
15.30
15.50
15.50
395,286
Oct 19, 2026
16.15
16.15
15.50
15.55
15.55
334,716
Oct 16, 2026
15.95
16.30
15.95
16.10
16.10
239,284
Oct 15, 2026
16.10
16.30
15.80
15.90
15.90
448,830
Oct 14, 2026
16.05
16.30
16.05
16.10
16.10
333,233
Oct 13, 2026
16.35
16.40
15.75
15.90
15.90
500,237
Oct 12, 2026
16.90
16.95
16.35
16.35
16.35
436,206
Oct 8, 2026
16.15
16.90
16.15
16.70
16.70
750,436
Oct 7, 2026
16.10
16.60
16.00
16.05
16.05
542,662
Oct 6, 2026
16.20
16.45
16.05
16.05
16.05
432,776
Oct 5, 2026
16.75
16.80
16.20
16.20
16.20
900,248
Oct 2, 2026
17.50
17.50
16.75
16.75
16.75
1,169,236
Oct 1, 2026
17.80
17.80
17.40
17.50
17.50
489,604
Sep 30, 2026
17.25
17.95
16.90
17.85
17.85
1,532,271
Sep 29, 2026
18.25
18.35
17.20
17.40
17.40
1,514,855
Sep 24, 2026
19.10
19.10
19.10
19.10
19.10
-
Sep 23, 2026
19.10
19.10
19.10
19.10
19.10
-
Sep 22, 2026
19.10
19.10
19.10
19.10
19.10
-
Sep 21, 2026
19.10
19.10
19.10
19.10
19.10
-
Sep 18, 2026
19.10
19.10
19.10
19.10
19.10
-
Sep 17, 2026
519.5017:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
19.10
19.10
19.10
19.10
19.10
-
Sep 16, 2026
19.25
19.35
19.08
19.10
19.10
536,281
Sep 15, 2026
19.06
19.44
19.06
19.06
19.06
530,289
Sep 14, 2026
19.23
19.23
19.02
19.06
19.06
954,392
Sep 11, 2026
19.54
19.54
19.19
19.19
19.19
1,153,569
Sep 10, 2026
19.83
19.83
19.35
19.63
19.63
360,072
Sep 9, 2026
19.25
19.83
19.23
19.73
19.73
1,390,865
Sep 8, 2026
19.73
19.92
19.23
19.54
19.54
1,047,873
Sep 7, 2026
20.12
20.12
19.63
19.83
19.83
416,172
Sep 4, 2026
19.83
20.02
19.63
19.92
19.92
425,523
Sep 3, 2026
20.60
20.60
19.83
19.83
19.83
519,460
Sep 2, 2026
20.21
20.60
20.21
20.40
20.40
282,816
Sep 1, 2026
20.40
20.79
19.83
20.60
20.60
774,515
Aug 31, 2026
21.56
21.66
20.21
20.60
20.60
1,123,422
Aug 28, 2026
22.14
22.33
21.56
21.56
21.56
595,400
Aug 27, 2026
22.71
23.68
21.75
21.85
21.85
1,045,335
Aug 26, 2026
21.37
22.71
21.37
22.23
22.23
1,064,225
Aug 25, 2026
22.04
22.14
21.08
21.17
21.17
1,033,423
Aug 24, 2026
24.93
25.02
21.94
22.33
22.33
3,132,075
Aug 21, 2026
23.58
23.58
23.10
23.58
23.58
733,316
Aug 20, 2026
19.83
21.46
19.83
21.46
21.46
1,020,940
Aug 19, 2026
19.54
20.21
19.44
19.54
19.54
435,905
Aug 18, 2026
20.79
20.79
19.54
19.83
19.83
1,286,469
Aug 17, 2026
21.08
21.17
20.79
20.79
20.79
422,406
Aug 14, 2026
21.17
21.17
20.98
21.08
21.08
224,471
Aug 13, 2026
21.08
21.66
20.89
21.37
21.37
480,702
Aug 12, 2026
21.27
21.46
20.98
21.08
21.08
325,485
Aug 11, 2026
21.37
21.37
20.98
21.17
21.17
419,237
Aug 10, 2026
21.56
21.66
20.98
21.66
21.66
383,628
Aug 7, 2026
21.27
21.75
21.27
21.37
21.37
246,763
Aug 6, 2026
21.56
21.75
21.27
21.56
21.56
384,819
Aug 5, 2026
21.37
21.85
21.37
21.66
21.66
537,189
Aug 4, 2026
21.27
21.46
20.98
21.27
21.27
364,057
Aug 3, 2026
21.27
21.75
20.98
21.56
21.56
694,054
Jul 31, 2026
21.85
22.04
20.89
20.89
20.89
976,145
Jul 30, 2026
22.33
22.33
21.17
21.37
21.37
635,376
Jul 29, 2026
22.62
22.71
21.75
22.23
22.23
988,128
Jul 28, 2026
22.91
22.91
21.85
22.04
22.04
629,116
Jul 27, 2026
23.39
23.39
22.91
22.91
22.91
432,781
Jul 24, 2026
24.35
24.35
22.91
23.10
23.10
462,927
Jul 23, 2026
23.29
23.39
22.91
23.29
23.29
587,556
Jul 22, 2026
23.87
23.87
23.10
23.20
23.20
936,826
Jul 21, 2026
23.97
24.06
23.58
23.87
23.87
346,040
Jul 20, 2026
24.06
24.06
23.39
23.68
23.68
441,756
Jul 17, 2026
24.35
24.54
23.29
23.48
23.48
689,898
Jul 16, 2026
24.25
24.83
23.97
24.64
24.64
348,138
Jul 15, 2026
23.58
24.25
23.58
24.06
24.06
416,294
Jul 14, 2026
24.64
24.64
23.20
23.58
23.58
739,606
Jul 13, 2026
25.02
25.02
23.97
24.16
24.16
947,113
Jul 9, 2026
25.79
25.79
24.74
25.02
25.02
620,940
Jul 8, 2026
26.08
26.37
25.51
25.79
25.79
393,330
Jul 7, 2026
26.95
26.95
25.79
26.08
26.08
751,199
Jul 6, 2026
26.66
27.24
26.08
26.66
26.66
697,963
Jul 3, 2026
25.02
26.95
25.02
26.37
26.37
891,205
Jul 2, 2026
25.60
26.37
25.12
25.31
25.31
600,024
Jul 1, 2026
25.99
27.62
25.60
25.79
25.79
969,457
Jun 30, 2026
25.60
26.18
25.31
26.08
26.08
658,790
Jun 29, 2026
24.06
25.60
24.06
25.51
25.51
783,621
Jun 26, 2026
25.12
25.31
24.06
24.06
24.06
1,120,824
Jun 25, 2026
26.18
26.18
25.02
25.12
25.12
643,195
Jun 24, 2026
25.12
26.18
24.83
26.08
26.08
650,416
Jun 23, 2026
25.41
25.60
25.02
25.22
25.22
532,490
Jun 22, 2026
26.08
26.08
25.31
25.41
25.41
772,031
Jun 18, 2026
25.60
26.47
25.31
26.28
26.28
913,732
Jun 17, 2026
25.60
26.18
25.31
25.41
25.41
601,874
Jun 16, 2026
25.41
25.79
25.02
25.41
25.41
540,380
Jun 15, 2026
25.70
25.70
25.02
25.41
25.41
484,695
Jun 12, 2026
26.08
26.08
25.12
25.41
25.41
609,970
Jun 11, 2026
25.31
26.08
24.93
25.89
25.89
769,901
Jun 10, 2026
25.31
25.51
24.93
25.02
25.02
570,018
Jun 9, 2026
25.31
25.70
24.83
25.31
25.31
688,991
Jun 8, 2026
24.45
26.18
24.35
25.31
25.31
788,211
Jun 5, 2026
25.41
26.28
25.12
25.79
25.79
1,088,056
Jun 4, 2026
25.51
25.70
24.93
25.22
25.22
846,424
Jun 3, 2026
25.79
26.08
24.93
25.51
25.51
1,148,223
Jun 2, 2026
25.02
25.99
24.74
25.60
25.60
994,897
Jun 1, 2026
25.60
25.99
24.64
25.22
25.22
2,398,422
May 29, 2026
27.05
27.33
25.99
25.99
25.99
4,278,121
May 28, 2026
27.05
27.91
26.66
27.33
27.33
1,600,691
May 27, 2026
26.37
28.20
26.37
27.62
27.62
5,040,338
May 26, 2026
29.07
29.07
29.07
29.07
29.07
754,508
May 25, 2026
31.28
32.72
31.18
32.24
32.24
982,509
May 22, 2026
30.80
31.47
30.80
31.28
31.28
443,954
May 21, 2026
31.28
31.38
30.61
30.99
30.99
1,009,180
May 20, 2026
31.18
31.38
30.80
31.18
31.18
823,466
May 19, 2026
30.89
31.66
30.80
31.18
31.18
631,236
May 18, 2026
32.53
32.53
31.09
31.09
31.09
965,475
May 15, 2026
32.72
34.94
32.43
32.53
32.53
1,029,141
May 14, 2026
34.46
34.84
32.24
32.72
32.72
1,435,902
May 13, 2026
32.53
34.46
32.53
34.46
34.46
956,336
May 12, 2026
32.34
32.43
31.09
31.38
31.38
978,236
May 11, 2026
34.36
34.36
32.34
32.53
32.53
1,000,177
May 8, 2026
34.84
35.42
33.69
33.88
33.88
488,331
May 7, 2026
34.46
35.03
34.26
34.74
34.74
585,206
May 6, 2026
34.65
34.65
34.07
34.55
34.55
327,808
May 5, 2026
33.69
34.17
33.49
34.17
34.17
284,752
May 4, 2026
33.69
34.46
33.49
33.78
33.78
276,426
Apr 30, 2026
34.46
34.55
33.59
33.69
33.69
274,990
Apr 29, 2026
34.55
34.84
33.69
34.46
34.46
331,152
Apr 28, 2026
34.17
34.17
33.11
33.69
33.69
273,140
Apr 27, 2026
33.30
33.78
31.76
33.69
33.69
634,416
Apr 24, 2026
34.17
34.17
33.40
33.59
33.59
512,642
Apr 23, 2026
35.80
35.80
33.49
34.07
34.07
950,505
Apr 22, 2026
37.73
37.92
35.80
35.80
35.80
821,561
Apr 21, 2026
36.57
38.69
36.48
37.92
37.92
1,029,164
Apr 20, 2026
36.77
36.77
35.61
36.19
36.19
589,647
Apr 17, 2026
35.42
36.77
34.55
36.19
36.19
865,178
Apr 16, 2026
34.65
35.51
34.65
35.23
35.23
526,777
Apr 15, 2026
34.84
34.84
33.88
34.36
34.36
621,146
Apr 14, 2026
34.74
35.32
34.55
34.65
34.65
579,317
Apr 13, 2026
35.03
35.42
34.07
34.46
34.46
1,071,574
Apr 10, 2026
36.09
37.15
35.03
35.71
35.71
787,908
Apr 9, 2026
36.86
37.05
36.28
36.77
36.77
416,641
Apr 8, 2026
37.54
37.54
36.67
36.86
36.86
420,400
Apr 7, 2026
39.08
39.27
36.67
36.86
36.86
521,912
Apr 2, 2026
38.79
40.04
38.11
38.31
38.31
580,048
Apr 1, 2026
37.15
39.36
37.15
39.08
39.08
751,374
Mar 31, 2026
36.48
37.44
35.80
36.86
36.86
581,605
Mar 30, 2026
36.38
37.54
36.00
36.57
36.57
672,021
Mar 27, 2026
37.82
38.79
37.44
37.73
37.73
357,433
Mar 26, 2026
39.46
40.04
38.31
38.31
38.31
546,554
Mar 25, 2026
39.75
39.75
38.69
39.46
39.46
428,331
Mar 24, 2026
38.69
39.94
37.92
38.79
38.79
883,055
Mar 23, 2026
36.38
39.85
35.71
37.92
37.92
979,434
Mar 20, 2026
39.94
41.58
38.31
38.31
38.31
1,881,471
Mar 19, 2026
42.35
42.35
39.56
40.42
40.42
1,048,465
Mar 18, 2026
44.27
45.04
42.44
43.31
43.31
1,511,613
Mar 17, 2026
37.63
45.91
37.63
45.91
45.91
5,570,150
Mar 16, 2026
41.77
41.77
41.77
41.77
41.77
443,503
Mar 13, 2026
46.39
46.39
46.39
46.39
46.39
499,070
Mar 12, 2026
51.49
51.49
51.49
51.49
51.49
1,108,215
Mar 11, 2026
56.79
57.46
56.30
57.17
57.17
531,489
Mar 10, 2026
56.79
56.79
54.67
55.63
55.63
540,333
Mar 9, 2026
54.96
56.69
53.32
55.73
55.73
771,049
Mar 6, 2026
57.75
59.48
57.65
58.90
58.90
261,355
Mar 5, 2026
57.65
59.10
57.65
58.33
58.33
372,279
Mar 4, 2026
60.25
60.35
56.88
56.88
56.88
912,585
Mar 3, 2026
61.21
61.79
60.35
60.54
60.54
498,425
Mar 2, 2026
63.43
65.06
61.31
61.50
61.50
856,569
Feb 26, 2026
64.97
65.83
63.52
64.10
64.10
893,995
Feb 25, 2026
68.72
68.72
63.43
63.52
63.52
1,717,471
Feb 24, 2026
63.23
69.20
63.23
68.72
68.72
2,272,427
Feb 23, 2026
58.71
63.23
58.61
63.23
63.23
1,737,232
Feb 11, 2026
57.56
58.13
56.69
57.56
57.56
465,864
Feb 10, 2026
56.79
56.79
55.34
56.30
56.30
425,809
Feb 9, 2026
58.33
58.33
56.02
56.11
56.11
905,733
Feb 6, 2026
59.87
59.87
57.75
57.75
57.75
757,450
Feb 5, 2026
60.25
62.75
59.67
59.87
59.87
841,956
Feb 4, 2026
57.84
60.54
57.84
60.54
60.54
530,473
Feb 3, 2026
59.38
60.15
57.75
58.52
58.52
674,832
Feb 2, 2026
58.81
60.54
58.81
59.00
59.00
535,534
Jan 30, 2026
60.44
60.83
58.90
59.67
59.67
792,071
Jan 29, 2026
60.06
61.50
59.29
60.44
60.44
722,522
Jan 28, 2026
61.60
62.37
59.38
59.48
59.48
854,840
Jan 27, 2026
59.87
61.50
59.48
60.73
60.73
689,950
Jan 26, 2026
59.58
60.83
59.10
59.87
59.87
504,384
Jan 23, 2026
58.71
61.12
58.71
60.64
60.64
501,957
Jan 22, 2026
58.81
59.67
58.61
59.48
59.48
408,925
Jan 21, 2026
60.54
60.54
58.42
58.81
58.81
729,951
Jan 20, 2026
62.46
62.56
60.35
60.64
60.64
519,361
Jan 19, 2026
63.04
63.71
61.69
61.69
61.69
584,173
Jan 16, 2026
63.71
64.68
62.94
62.94
62.94
863,553
Jan 15, 2026
63.52
63.71
61.98
63.71
63.71
615,917
Jan 14, 2026
60.73
65.35
60.73
63.43
63.43
1,461,166
Jan 13, 2026
60.44
63.04
59.58
60.54
60.54
935,686
Jan 12, 2026
58.52
59.58
58.33
59.58
59.58
424,531
Jan 9, 2026
58.23
58.52
57.17
58.52
58.52
359,057
Jan 8, 2026
58.13
59.19
58.13
58.13
58.13
270,920
Jan 7, 2026
58.23
59.19
58.13
58.13
58.13
400,048
Jan 6, 2026
58.42
59.19
58.23
58.33
58.33
374,682
Jan 5, 2026
61.40
61.79
58.23
58.42
58.42
687,046
Jan 2, 2026
60.44
61.98
59.48
60.83
60.83
690,791
Dec 31, 2025
59.00
60.92
58.90
59.87
59.87
622,918
Dec 30, 2025
60.44
60.44
58.52
58.71
58.71
356,923
Dec 29, 2025
59.48
61.79
59.38
59.67
59.67
819,939
Dec 26, 2025
58.33
58.33
57.27
58.04
58.04
255,213
Dec 24, 2025
60.06
60.06
58.13
58.13
58.13
345,643
Dec 23, 2025
60.06
60.54
59.48
59.67
59.67
213,108
Dec 22, 2025
61.02
61.02
59.29
59.96
59.96
253,475
Dec 19, 2025
59.67
60.06
59.38
59.96
59.96
209,044
Dec 18, 2025
61.69
61.69
59.67
59.87
59.87
420,075
Dec 17, 2025
63.62
65.25
61.40
61.89
61.89
1,006,380
Dec 16, 2025
59.58
63.62
59.58
63.62
63.62
1,333,597
Dec 15, 2025
57.36
58.13
57.07
57.84
57.84
190,197
Dec 12, 2025
62.75
62.75
57.65
57.75
57.75
699,876
Dec 11, 2025
55.92
61.40
55.92
60.73
60.73
1,315,104
Dec 10, 2025
56.40
58.13
55.82
55.82
55.82
358,419
Dec 9, 2025
56.40
56.40
55.63
56.11
56.11
203,645
Dec 8, 2025
58.33
58.33
56.02
56.02
56.02
336,746
Dec 5, 2025
60.06
60.06
57.56
57.56
57.56
280,759
Dec 4, 2025
57.75
59.96
57.75
59.67
59.67
320,158
Dec 3, 2025
57.75
57.84
57.36
57.65
57.65
132,566
Dec 2, 2025
57.75
57.94
57.36
57.46
57.46
173,640
Dec 1, 2025
58.90
58.90
57.65
57.75
57.75
267,148
Nov 28, 2025
61.12
61.12
59.00
59.48
59.48
241,048
Nov 27, 2025
59.00
61.21
59.00
60.92
60.92
331,935
Nov 26, 2025
59.00
59.87
58.42
58.90
58.90
241,727
Nov 25, 2025
57.94
59.00
57.36
58.61
58.61
269,288
Nov 24, 2025
57.27
58.13
56.69
57.75
57.75
441,940
Nov 21, 2025
56.30
57.17
55.44
56.40
56.40
321,028
Nov 20, 2025
56.21
57.56
56.11
56.30
56.30
165,229
Nov 19, 2025
56.59
57.56
55.82
55.82
55.82
313,943
Nov 18, 2025
57.36
57.56
56.11
56.30
56.30
283,197
Nov 17, 2025
57.94
58.42
57.17
57.36
57.36
408,873
Nov 14, 2025
58.52
59.48
57.75
57.94
57.94
336,172
Nov 13, 2025
61.02
61.02
58.52
58.90
58.90
242,683
Nov 12, 2025
59.58
62.46
59.58
60.25
60.25
384,023
Nov 11, 2025
59.77
60.06
58.23
59.00
59.00
475,468
Nov 10, 2025
61.98
61.98
59.67
59.67
59.67
359,268
Nov 7, 2025
63.52
63.52
60.35
61.69
61.69
750,401
Nov 6, 2025
63.43
64.58
63.23
64.29
64.29
368,378
Nov 5, 2025
64.87
66.60
63.14
63.43
63.43
292,479
Nov 4, 2025
65.74
66.79
64.29
64.68
64.68
306,012
Nov 3, 2025
65.45
65.93
64.29
65.25
65.25
373,573
