Taiwan - Delayed Quote TWD

Polaris Group (6550.TW)

41.50

-0.60

(-1.43%)

At close: 1:30:23 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	42.40	43.20	41.40	41.50	41.50	819,984
May 12, 2025	43.00	43.60	42.00	42.10	42.10	872,750
May 9, 2025	44.15	44.15	42.55	43.05	43.05	1,430,650
May 8, 2025	43.85	46.50	43.25	44.15	44.15	3,020,713
May 7, 2025	40.40	44.35	39.50	44.00	44.00	1,905,470
May 6, 2025	40.85	41.75	39.20	40.40	40.40	1,861,500
May 5, 2025	37.00	40.55	37.00	40.55	40.55	2,515,298
May 2, 2025	36.80	37.20	36.75	36.90	36.90	387,124
Apr 30, 2025	38.00	38.10	36.75	36.80	36.80	778,040
Apr 29, 2025	37.10	38.80	36.80	38.10	38.10	861,200
Apr 28, 2025	37.80	37.95	36.50	36.70	36.70	607,315
Apr 25, 2025	37.30	38.00	37.30	37.45	37.45	440,002
Apr 24, 2025	38.00	38.10	36.85	37.05	37.05	528,132
Apr 23, 2025	38.50	38.75	37.25	37.75	37.75	983,251
Apr 22, 2025	37.50	38.40	37.25	37.50	37.50	1,128,325
Apr 21, 2025	37.50	39.95	35.85	38.95	38.95	2,543,575
Apr 18, 2025	39.85	40.00	37.25	38.00	38.00	3,016,941
Apr 17, 2025	40.25	40.25	38.60	40.25	40.25	6,561,095
Apr 16, 2025	36.60	36.60	36.60	36.60	36.60	439,030
Apr 15, 2025	33.30	33.30	33.30	33.30	33.30	249,000
Apr 14, 2025	30.50	32.05	30.10	30.30	30.30	868,500
Apr 11, 2025	28.05	30.60	27.00	30.40	30.40	1,182,660
Apr 10, 2025	28.95	28.95	28.80	28.95	28.95	506,000
Apr 9, 2025	28.10	29.50	26.35	26.35	26.35	1,979,757
Apr 8, 2025	29.25	30.15	29.25	29.25	29.25	1,726,834
Apr 7, 2025	32.50	32.50	32.50	32.50	32.50	119,140
Apr 2, 2025	36.90	36.90	36.05	36.10	36.10	728,227
Apr 1, 2025	37.15	37.85	37.00	37.05	37.05	461,350
Mar 31, 2025	37.00	37.95	36.30	37.05	37.05	972,220
Mar 28, 2025	39.95	39.95	38.30	38.75	38.75	1,100,000
Mar 27, 2025	41.80	41.80	40.00	40.35	40.35	817,045
Mar 26, 2025	43.00	43.00	41.65	41.80	41.80	867,400
Mar 25, 2025	43.30	43.50	42.75	42.85	42.85	514,050
Mar 24, 2025	43.70	43.70	43.20	43.20	43.20	450,300
Mar 21, 2025	43.50	43.80	43.40	43.80	43.80	392,400
Mar 20, 2025	43.70	44.05	43.70	43.70	43.70	211,070
Mar 19, 2025	43.80	44.00	43.60	43.65	43.65	356,515
Mar 18, 2025	44.80	45.10	44.10	44.10	44.10	334,402
Mar 17, 2025	44.15	45.10	44.00	44.70	44.70	317,000
Mar 14, 2025	44.00	44.30	43.40	44.15	44.15	256,012
Mar 13, 2025	43.90	44.15	43.40	43.40	43.40	441,050
Mar 12, 2025	43.70	44.10	43.70	43.85	43.85	265,538
Mar 11, 2025	44.70	44.70	43.25	43.80	43.80	764,069
Mar 10, 2025	46.45	46.45	45.45	45.50	45.50	564,243
Mar 7, 2025	45.85	46.80	45.50	46.80	46.80	462,200
Mar 6, 2025	46.00	46.00	45.65	45.85	45.85	281,007
Mar 5, 2025	46.20	46.50	45.90	46.05	46.05	253,100
Mar 4, 2025	46.80	46.80	45.65	46.30	46.30	420,451
Mar 3, 2025	45.70	46.90	45.60	46.90	46.90	516,605
Feb 27, 2025	45.45	46.25	45.40	45.70	45.70	416,320
Feb 26, 2025	45.80	45.95	45.10	45.65	45.65	407,601
Feb 25, 2025	46.40	46.55	45.80	45.85	45.85	655,439
Feb 24, 2025	46.30	47.10	45.90	46.55	46.55	530,181
Feb 21, 2025	47.50	47.50	45.80	46.30	46.30	1,867,550
Feb 20, 2025	49.00	49.20	48.30	48.35	48.35	384,161
Feb 19, 2025	48.70	49.20	48.65	48.95	48.95	287,029
Feb 18, 2025	50.20	50.30	48.65	48.70	48.70	614,012
Feb 17, 2025	51.10	51.30	50.20	50.20	50.20	481,876
Feb 14, 2025	50.90	51.60	49.80	50.90	50.90	622,343
Feb 13, 2025	48.90	52.00	48.90	50.50	50.50	1,497,392
Feb 12, 2025	48.20	49.40	48.20	48.50	48.50	568,050
Feb 11, 2025	48.70	48.85	48.05	48.20	48.20	457,020
Feb 10, 2025	49.35	49.35	48.35	48.70	48.70	629,440
Feb 7, 2025	47.20	49.95	46.70	49.75	49.75	1,234,431
Feb 6, 2025	46.00	46.75	45.70	46.75	46.75	498,080
Feb 5, 2025	45.45	46.10	45.45	45.70	45.70	531,380
Feb 4, 2025	46.50	46.50	45.10	45.25	45.25	410,133
Feb 3, 2025	44.40	46.50	44.15	46.10	46.10	586,145
Jan 22, 2025	44.30	45.00	44.25	44.85	44.85	364,214
Jan 21, 2025	44.10	44.50	43.90	44.30	44.30	279,130
Jan 20, 2025	43.45	44.10	43.20	44.10	44.10	365,003
Jan 17, 2025	43.40	44.00	43.00	43.40	43.40	286,140
Jan 16, 2025	43.60	44.45	43.35	43.40	43.40	375,050
Jan 15, 2025	44.15	44.25	43.20	43.20	43.20	489,043
Jan 14, 2025	44.10	45.30	43.95	44.05	44.05	422,062
Jan 13, 2025	47.00	47.10	43.60	44.10	44.10	1,508,800
Jan 10, 2025	48.55	49.10	47.65	47.65	47.65	687,240
Jan 9, 2025	49.05	49.65	48.45	48.90	48.90	857,730
Jan 8, 2025	47.55	49.05	47.05	48.90	48.90	512,145
Jan 7, 2025	48.00	48.00	47.40	47.70	47.70	400,440
Jan 6, 2025	45.95	47.50	45.95	47.20	47.20	576,940
Jan 3, 2025	45.45	45.90	45.45	45.75	45.75	243,488
Jan 2, 2025	45.60	46.45	45.40	45.45	45.45	497,000
Dec 31, 2024	44.95	45.75	44.90	45.65	45.65	374,050
Dec 30, 2024	46.05	46.05	45.00	45.05	45.05	449,000
Dec 27, 2024	47.00	47.00	46.00	46.05	46.05	361,205
Dec 26, 2024	44.90	46.75	44.90	46.50	46.50	591,269
Dec 25, 2024	45.05	45.30	44.60	44.90	44.90	428,054
Dec 24, 2024	45.00	45.30	44.85	44.95	44.95	401,405
Dec 23, 2024	43.20	44.75	43.00	44.60	44.60	642,097
Dec 20, 2024	44.85	44.85	43.10	43.10	43.10	1,260,850
Dec 19, 2024	45.75	45.75	44.75	44.85	44.85	506,768
Dec 18, 2024	45.05	46.20	45.05	46.00	46.00	362,545
Dec 17, 2024	45.00	46.00	44.95	45.15	45.15	519,380
Dec 16, 2024	47.00	47.40	45.30	45.35	45.35	1,088,312
Dec 13, 2024	48.80	48.80	47.20	47.45	47.45	1,094,532
Dec 12, 2024	49.20	49.30	49.10	49.10	49.10	473,200
Dec 11, 2024	49.15	49.40	49.05	49.10	49.10	1,152,202
Dec 10, 2024	50.20	50.50	49.80	49.95	49.95	369,143
Dec 9, 2024	50.70	50.70	50.10	50.20	50.20	311,115
Dec 6, 2024	51.90	51.90	50.50	50.70	50.70	407,159
Dec 5, 2024	52.00	52.00	51.10	51.40	51.40	281,057
Dec 4, 2024	52.00	52.00	51.20	51.50	51.50	333,136
Dec 3, 2024	50.80	52.20	50.80	51.80	51.80	563,863
Dec 2, 2024	51.50	51.70	50.30	50.80	50.80	514,868
Nov 29, 2024	50.80	51.70	50.40	51.20	51.20	347,000
Nov 28, 2024	52.90	52.90	50.70	50.90	50.90	560,569
Nov 27, 2024	53.20	53.40	52.10	52.40	52.40	494,122
Nov 26, 2024	53.50	54.00	53.10	53.40	53.40	407,460
Nov 25, 2024	52.40	54.30	52.40	54.30	54.30	776,394
Nov 22, 2024	54.50	54.50	52.30	52.40	52.40	830,534
Nov 21, 2024	52.70	55.20	52.30	54.00	54.00	1,322,100
Nov 20, 2024	52.60	52.60	52.60	52.60	52.60	792,159
Nov 19, 2024	51.50	52.60	50.90	51.50	51.50	401,119
Nov 18, 2024	51.20	51.50	50.80	51.30	51.30	505,180
Nov 15, 2024	51.20	51.60	51.00	51.30	51.30	386,200
Nov 14, 2024	51.30	51.60	50.50	51.20	51.20	859,966
Nov 13, 2024	50.50	51.40	50.00	51.40	51.40	784,038
Nov 12, 2024	51.56	51.56	49.96	50.46	50.46	991,738
Nov 11, 2024	50.96	52.96	50.76	51.96	51.96	681,930
Nov 8, 2024	52.86	52.86	51.16	51.16	51.16	736,058
Nov 7, 2024	51.46	52.86	51.46	52.56	52.56	726,591
Nov 6, 2024	54.56	54.56	52.76	52.76	52.76	1,668,818
Nov 5, 2024	50.46	54.96	50.46	54.76	54.76	2,360,564
Nov 4, 2024	50.56	51.36	50.56	50.76	50.76	456,440
Nov 1, 2024	49.45	50.90	49.15	50.90	50.90	650,000
Oct 30, 2024	50.00	50.00	49.55	49.60	49.60	316,001
Oct 29, 2024	50.10	50.10	49.50	49.60	49.60	594,000
Oct 28, 2024	50.60	51.00	50.00	50.10	50.10	453,744
Oct 25, 2024	50.60	50.80	50.40	50.60	50.60	252,300
Oct 24, 2024	50.50	51.40	50.40	50.60	50.60	526,000
Oct 23, 2024	50.90	51.20	50.50	50.60	50.60	359,301
Oct 22, 2024	51.10	51.20	50.70	50.90	50.90	220,700
Oct 21, 2024	50.80	51.20	50.70	51.10	51.10	316,183
Oct 18, 2024	51.20	51.20	50.10	50.30	50.30	494,067
Oct 17, 2024	50.30	51.80	50.10	51.00	51.00	489,133
Oct 16, 2024	50.40	50.50	49.85	50.00	50.00	571,501
Oct 15, 2024	50.50	51.20	50.30	50.40	50.40	650,500
Oct 14, 2024	50.50	50.60	49.10	50.40	50.40	1,008,000
Oct 11, 2024	51.60	51.70	50.40	50.50	50.50	1,152,100
Oct 9, 2024	52.90	53.10	51.70	51.70	51.70	820,300
Oct 8, 2024	53.70	54.30	52.70	52.70	52.70	785,310
Oct 7, 2024	54.10	54.90	54.00	54.00	54.00	443,500
Oct 4, 2024	55.00	55.00	54.00	54.10	54.10	551,144
Oct 1, 2024	55.50	55.50	54.70	54.90	54.90	399,330
Sep 30, 2024	55.00	56.30	54.70	55.20	55.20	632,041
Sep 27, 2024	54.40	54.90	54.30	54.80	54.80	584,480
Sep 26, 2024	55.30	55.30	54.20	54.30	54.30	566,612
Sep 25, 2024	54.60	55.20	54.60	54.90	54.90	520,053
Sep 24, 2024	55.20	55.50	54.40	54.40	54.40	677,421
Sep 23, 2024	56.60	56.60	55.10	55.20	55.20	705,133
Sep 20, 2024	56.60	57.00	55.90	55.90	55.90	911,010
Sep 19, 2024	56.10	56.40	55.60	56.30	56.30	520,358
Sep 18, 2024	56.20	56.60	55.90	55.90	55.90	656,234
Sep 16, 2024	56.60	56.70	55.40	55.80	55.80	720,502
Sep 13, 2024	57.40	57.40	56.50	56.60	56.60	410,886
Sep 12, 2024	57.90	57.90	56.80	56.80	56.80	432,000
Sep 11, 2024	57.90	58.00	56.60	56.70	56.70	495,040
Sep 10, 2024	57.50	58.50	57.10	57.60	57.60	528,310
Sep 9, 2024	56.20	57.60	56.20	57.50	57.50	630,020
Sep 6, 2024	58.50	58.90	58.00	58.10	58.10	476,309
Sep 5, 2024	59.20	59.40	58.30	58.30	58.30	432,550
Sep 4, 2024	60.30	60.30	58.20	58.50	58.50	1,198,100
Sep 3, 2024	62.00	62.00	61.50	61.70	61.70	371,110
Sep 2, 2024	63.00	63.30	61.50	62.00	62.00	1,157,587
Aug 30, 2024	59.50	63.60	59.50	63.60	63.60	2,724,306
Aug 29, 2024	59.00	59.80	58.80	59.10	59.10	417,682
Aug 28, 2024	59.30	59.60	59.00	59.30	59.30	361,030
Aug 27, 2024	58.80	59.30	58.40	59.00	59.00	383,540
Aug 26, 2024	59.00	59.30	58.80	59.30	59.30	658,102
Aug 23, 2024	58.30	59.40	57.70	58.70	58.70	1,050,267
Aug 22, 2024	60.70	61.40	60.30	60.40	60.40	536,300
Aug 21, 2024	60.20	60.70	59.50	60.40	60.40	714,100
Aug 20, 2024	59.50	62.20	58.60	60.20	60.20	1,990,250
Aug 19, 2024	58.30	58.50	57.80	58.00	58.00	394,123
Aug 16, 2024	59.20	59.50	57.90	58.30	58.30	656,190
Aug 15, 2024	58.80	59.00	58.20	58.70	58.70	434,350
Aug 14, 2024	58.40	58.90	57.80	58.00	58.00	566,292
Aug 13, 2024	59.00	59.00	57.20	57.80	57.80	477,700
Aug 12, 2024	57.00	58.80	56.80	57.90	57.90	759,203
Aug 9, 2024	57.10	58.00	56.60	56.70	56.70	768,050
Aug 8, 2024	56.60	57.40	56.20	56.70	56.70	827,522
Aug 7, 2024	55.50	58.10	55.50	57.60	57.60	1,098,588
Aug 6, 2024	57.90	58.90	51.80	55.20	55.20	2,228,090
Aug 5, 2024	61.00	61.20	56.40	56.40	56.40	3,259,598
Aug 2, 2024	63.80	64.20	62.60	62.60	62.60	980,741
Aug 1, 2024	64.50	65.00	64.00	64.90	64.90	530,300
Jul 31, 2024	64.40	64.40	63.60	63.80	63.80	440,203
Jul 30, 2024	63.40	65.40	63.40	64.40	64.40	807,100
Jul 29, 2024	66.50	66.50	63.40	63.40	63.40	1,563,500
Jul 26, 2024	67.00	67.30	65.90	66.10	66.10	1,310,852
Jul 23, 2024	68.30	69.30	67.50	67.50	67.50	862,434
Jul 22, 2024	68.60	69.60	67.20	67.40	67.40	1,392,946
Jul 19, 2024	71.20	71.30	68.20	68.60	68.60	2,177,414
Jul 18, 2024	71.00	71.70	70.40	71.10	71.10	1,144,760
Jul 17, 2024	71.00	71.70	70.90	71.20	71.20	793,270
Jul 16, 2024	71.50	71.50	70.80	70.80	70.80	816,253
Jul 15, 2024	71.00	71.80	70.10	71.50	71.50	1,233,670
Jul 12, 2024	70.40	71.30	70.20	70.50	70.50	848,000
Jul 11, 2024	71.00	71.00	70.10	70.10	70.10	1,320,107
Jul 10, 2024	70.90	71.40	70.60	70.70	70.70	810,866
Jul 9, 2024	73.00	73.00	70.20	70.90	70.90	1,703,300
Jul 8, 2024	73.20	74.10	72.20	72.70	72.70	1,459,610
Jul 5, 2024	73.60	74.20	73.10	73.20	73.20	907,508
Jul 4, 2024	73.50	73.60	72.20	73.60	73.60	1,666,585
Jul 3, 2024	73.70	74.40	73.00	73.20	73.20	1,594,635
Jul 2, 2024	75.90	76.00	73.30	73.40	73.40	2,903,061
Jul 1, 2024	74.10	75.90	73.60	75.10	75.10	3,998,287
Jun 28, 2024	73.90	74.50	73.50	74.10	74.10	3,075,722
Jun 27, 2024	74.60	75.20	72.70	72.70	72.70	4,490,730
Jun 26, 2024	71.50	74.00	71.20	73.30	73.30	3,893,500
Jun 25, 2024	71.90	72.20	70.90	71.30	71.30	778,700
Jun 24, 2024	70.80	73.00	70.80	71.60	71.60	1,682,291
Jun 21, 2024	72.80	73.20	70.80	70.80	70.80	1,479,595
Jun 20, 2024	70.90	72.50	70.80	72.00	72.00	1,426,080
Jun 19, 2024	71.20	71.20	70.20	70.50	70.50	867,649
Jun 18, 2024	71.00	71.20	70.10	70.70	70.70	857,750
Jun 17, 2024	70.80	71.60	70.30	70.60	70.60	988,300
Jun 14, 2024	71.10	71.60	70.30	70.50	70.50	1,209,005
Jun 13, 2024	71.50	72.30	71.20	71.40	71.40	792,318
Jun 12, 2024	73.10	73.50	71.90	71.90	71.90	1,219,025
Jun 11, 2024	73.50	74.10	72.50	72.90	72.90	1,744,295
Jun 7, 2024	73.70	73.90	72.50	73.30	73.30	1,690,551
Jun 6, 2024	76.20	76.50	73.60	73.60	73.60	8,723,898
Jun 5, 2024	71.50	72.40	71.20	72.10	72.10	1,799,539
Jun 4, 2024	71.40	72.50	70.70	71.00	71.00	1,659,779
Jun 3, 2024	72.20	72.60	71.30	71.50	71.50	1,279,396
May 31, 2024	71.50	72.50	70.90	72.00	72.00	1,808,010
May 30, 2024	72.30	73.30	71.10	71.30	71.30	2,019,300
May 29, 2024	69.20	74.50	68.80	72.60	72.60	5,601,908
May 28, 2024	68.80	69.70	68.50	68.80	68.80	717,610
May 27, 2024	68.40	69.30	67.80	68.60	68.60	631,145
May 24, 2024	68.20	68.70	67.50	68.40	68.40	416,130
May 23, 2024	69.70	70.00	68.20	68.20	68.20	1,116,431
May 22, 2024	70.50	70.70	69.50	69.80	69.80	896,923
May 21, 2024	72.00	72.10	70.30	70.40	70.40	1,086,698
May 20, 2024	71.60	72.10	70.60	71.60	71.60	1,653,472
May 17, 2024	70.80	71.50	70.50	70.80	70.80	1,449,220
May 16, 2024	71.20	71.20	69.70	70.50	70.50	1,582,020
May 15, 2024	71.10	72.00	70.50	71.30	71.30	1,081,780
May 14, 2024	71.20	71.30	70.40	71.10	71.10	1,084,134
May 13, 2024	70.60	70.70	69.70	70.50	70.50	926,655

4743.TWO Oneness Biotech Co., Ltd.

61.40

-0.32%

6541.TW Tanvex BioPharma, Inc.

55.00

-3.34%

4162.TWO PharmaEngine, Inc.

89.80

-0.88%

6547.TWO Medigen Vaccine Biologics Corporation

50.10

+2.24%

6838.TW Formosa Pharmaceuticals, Inc.

24.60

+0.61%

6919.TW CALIWAY BIOPHARMACEUTICALS CO L

771.00

+2.94%

4174.TWO OBI Pharma, Inc.

38.35

-1.79%

4147.TWO TaiMed Biologics Inc.

77.80

-1.39%

6589.TWO EirGenix Inc.

61.70

-1.12%

1760.TW Panion & Bf Biotech Inc.

70.50

-1.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Polaris Group (6550.TW)

Related Tickers