Taiwan - Delayed Quote TWD

Polytronics Technology Corp. (6224.TW)

Compare
54.30
-0.20
(-0.37%)
At close: January 10 at 1:30:16 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 54.50 54.60 53.90 54.30 54.30 150,120
Jan 9, 2025 55.20 55.20 54.50 54.50 54.50 217,100
Jan 8, 2025 55.90 56.00 55.20 55.70 55.70 147,001
Jan 7, 2025 55.00 56.20 55.00 55.20 55.20 136,276
Jan 6, 2025 56.70 56.70 54.30 55.70 55.70 128,113
Jan 3, 2025 57.10 57.10 55.00 55.20 55.20 268,007
Jan 2, 2025 58.00 58.00 55.70 56.00 56.00 302,200
Dec 31, 2024 57.50 58.10 56.70 58.10 58.10 145,202
Dec 30, 2024 57.80 59.00 57.00 57.50 57.50 167,300
Dec 27, 2024 58.70 59.00 57.60 57.80 57.80 141,004
Dec 26, 2024 57.80 59.20 57.80 58.70 58.70 120,005
Dec 25, 2024 58.10 58.50 57.70 58.40 58.40 129,427
Dec 24, 2024 58.10 58.80 57.30 57.50 57.50 159,036
Dec 23, 2024 57.00 58.50 57.00 58.00 58.00 133,033
Dec 20, 2024 56.80 58.50 56.80 57.00 57.00 245,281
Dec 19, 2024 58.40 58.40 57.40 57.50 57.50 148,629
Dec 18, 2024 57.80 58.20 56.50 57.80 57.80 186,008
Dec 17, 2024 56.90 58.10 56.90 57.80 57.80 138,003
Dec 16, 2024 58.90 59.10 56.70 56.90 56.90 345,297
Dec 13, 2024 60.80 61.10 59.00 59.00 59.00 430,009
Dec 12, 2024 61.10 62.00 60.50 60.80 60.80 267,001
Dec 11, 2024 63.80 63.80 60.60 60.80 60.80 904,191
Dec 10, 2024 66.10 66.70 65.00 65.30 65.30 201,763
Dec 9, 2024 67.40 67.40 65.10 65.10 65.10 298,100
Dec 6, 2024 67.60 67.60 65.40 65.40 65.40 392,100
Dec 5, 2024 70.00 71.80 65.50 67.00 67.00 2,355,028
Dec 4, 2024 63.60 68.30 63.50 68.30 68.30 1,175,094
Dec 3, 2024 63.00 63.20 62.00 62.10 62.10 153,009
Dec 2, 2024 62.00 62.90 61.50 61.90 61.90 167,074
Nov 29, 2024 61.10 62.60 60.80 62.00 62.00 125,083
Nov 28, 2024 62.80 62.80 60.40 61.80 61.80 241,012
Nov 27, 2024 63.90 63.90 61.00 61.70 61.70 326,018
Nov 26, 2024 64.10 64.10 63.30 63.70 63.70 132,189
Nov 25, 2024 64.80 64.80 63.70 64.10 64.10 145,123
Nov 22, 2024 63.50 63.90 62.50 63.70 63.70 145,005
Nov 21, 2024 63.00 64.10 62.70 62.90 62.90 272,121
Nov 20, 2024 62.90 62.90 62.90 62.90 62.90 271,292
Nov 19, 2024 61.90 63.60 61.90 62.50 62.50 283,030
Nov 18, 2024 61.00 61.60 60.20 61.50 61.50 314,143
Nov 15, 2024 62.50 63.00 61.60 61.90 61.90 226,022
Nov 14, 2024 61.30 62.60 60.80 62.00 62.00 349,000
Nov 13, 2024 60.30 62.90 60.30 61.30 61.30 373,100
Nov 12, 2024 62.00 62.10 60.50 60.70 60.70 800,286
Nov 11, 2024 63.20 65.40 62.80 62.80 62.80 1,618,066
Nov 8, 2024 70.70 71.00 68.50 68.50 68.50 473,055
Nov 7, 2024 71.50 72.80 70.60 70.70 70.70 243,050
Nov 6, 2024 72.90 72.90 70.00 71.10 71.10 295,001
Nov 5, 2024 71.50 73.80 70.80 71.60 71.60 406,020
Nov 4, 2024 68.70 71.90 67.80 71.40 71.40 509,048
Nov 1, 2024 69.00 70.90 68.60 68.80 68.80 654,223
Oct 30, 2024 75.40 75.90 70.00 70.00 70.00 1,374,123
Oct 29, 2024 76.30 77.80 74.00 75.90 75.90 777,051
Oct 28, 2024 77.10 78.00 75.00 77.80 77.80 716,168
Oct 25, 2024 74.80 76.90 74.20 76.90 76.90 535,218
Oct 24, 2024 78.00 78.40 73.50 75.10 75.10 1,052,050
Oct 23, 2024 75.50 77.30 75.50 77.30 77.30 797,389
Oct 22, 2024 75.20 76.00 74.70 75.50 75.50 621,681
Oct 21, 2024 73.70 77.30 73.40 74.40 74.40 1,300,008
Oct 18, 2024 75.20 75.50 73.60 73.80 73.80 1,009,100
Oct 17, 2024 78.30 79.50 75.20 75.40 75.40 1,390,232
Oct 16, 2024 77.00 80.90 76.90 77.90 77.90 2,686,101
Oct 15, 2024 81.10 82.50 76.20 76.20 76.20 3,701,640
Oct 14, 2024 78.50 81.90 76.80 80.60 80.60 8,687,448
Oct 11, 2024 73.70 75.90 73.50 75.90 75.90 2,661,789
Oct 9, 2024 68.10 71.90 68.10 69.00 69.00 972,296
Oct 8, 2024 67.40 67.90 66.70 67.80 67.80 201,004
Oct 7, 2024 67.60 68.80 66.60 68.20 68.20 381,002
Oct 4, 2024 69.20 69.40 66.50 66.50 66.50 929,048
Oct 1, 2024 72.50 72.50 67.30 69.20 69.20 978,019
Sep 30, 2024 74.20 74.30 70.00 70.20 70.20 910,650
Sep 27, 2024 72.10 75.00 71.20 71.20 71.20 1,880,354
Sep 26, 2024 69.30 72.20 69.30 71.80 71.80 1,354,294
Sep 25, 2024 69.70 70.00 67.80 69.20 69.20 823,215
Sep 24, 2024 72.80 73.60 68.40 68.70 68.70 3,049,242
Sep 23, 2024 67.70 73.30 67.30 72.80 72.80 3,284,935
Sep 20, 2024 67.00 67.90 66.00 66.70 66.70 618,471
Sep 19, 2024 65.20 66.70 65.00 66.50 66.50 487,030
Sep 18, 2024 65.10 66.80 64.50 65.00 65.00 515,164
Sep 16, 2024 65.40 66.30 64.80 65.10 65.10 454,020
Sep 13, 2024 62.20 65.60 61.70 65.00 65.00 913,051
Sep 12, 2024 62.60 63.40 61.20 62.10 62.10 499,050
Sep 11, 2024 58.10 62.70 58.10 61.60 61.60 996,002
Sep 10, 2024 59.80 60.70 57.20 57.80 57.80 415,001
Sep 9, 2024 57.00 59.90 56.80 59.80 59.80 347,001
Sep 6, 2024 58.00 58.80 57.30 58.00 58.00 224,001
Sep 5, 2024 59.00 59.70 56.70 57.30 57.30 537,379
Sep 4, 2024 59.80 60.00 57.40 58.50 58.50 794,455
Sep 3, 2024 61.60 63.10 61.60 62.20 62.20 384,002
Sep 2, 2024 63.20 63.80 61.60 61.60 61.60 533,002
Aug 30, 2024 65.10 65.50 62.80 62.80 62.80 615,291
Aug 29, 2024 65.70 66.40 64.00 64.50 64.50 762,362
Aug 28, 2024 66.30 68.70 66.00 66.50 66.50 1,115,202
Aug 27, 2024 67.90 68.10 65.20 65.90 65.90 1,100,080
Aug 26, 2024 66.30 68.50 66.10 68.00 68.00 1,267,380
Aug 23, 2024 66.20 67.80 65.00 66.20 66.20 1,762,425
Aug 22, 2024 62.60 68.00 61.80 67.30 67.30 2,639,181
Aug 21, 2024 62.70 63.50 61.60 61.90 61.90 526,080
Aug 20, 2024 65.50 65.50 62.70 62.70 62.70 656,274
Aug 19, 2024 63.20 65.50 62.90 64.50 64.50 1,039,387
Aug 16, 2024 63.30 65.90 62.00 63.50 63.50 1,475,300
Aug 15, 2024 63.70 65.40 61.00 63.00 63.00 2,691,196
Aug 14, 2024 63.20 68.70 62.90 63.40 63.40 6,460,479
Aug 13, 2024 57.20 62.50 57.00 62.50 62.50 2,206,351
Aug 12, 2024 56.30 57.40 56.30 56.90 56.90 128,014
Aug 9, 2024 56.30 56.80 55.40 56.10 56.10 371,191
Aug 8, 2024 51.20 55.00 51.00 55.00 55.00 425,040
Aug 7, 2024 48.85 51.50 48.85 51.40 51.40 200,009
Aug 6, 2024 49.70 50.90 46.00 48.80 48.80 689,006
Aug 5, 2024 52.90 52.90 49.20 49.60 49.60 785,300
Aug 2, 2024 56.20 56.20 54.20 54.30 54.30 327,801
Aug 1, 2024 56.00 57.70 56.00 56.70 56.70 163,001
Jul 31, 2024 56.20 56.60 55.80 55.80 55.80 99,010
Jul 30, 2024 55.80 56.20 54.90 56.20 56.20 289,101
Jul 29, 2024 57.10 57.70 55.80 56.20 56.20 236,000
Jul 26, 2024 54.40 57.10 54.30 57.00 57.00 185,200
Jul 23, 2024 57.40 57.70 56.20 56.50 56.50 217,500
Jul 22, 2024 57.90 58.70 56.50 56.50 56.50 400,108
Jul 19, 2024 59.80 60.00 57.80 57.90 57.90 689,412
Jul 18, 2024 60.20 60.80 58.60 59.80 59.80 717,230
Jul 17, 2024 59.20 60.80 59.20 59.90 59.90 1,033,047
Jul 16, 2024 58.00 60.00 57.90 58.80 58.80 982,001
Jul 15, 2024 58.10 59.40 57.70 57.90 57.90 1,009,216
Jul 12, 2024 54.40 57.50 54.40 56.90 56.90 994,260
Jul 11, 2024 54.40 55.00 54.40 54.50 54.50 242,318
Jul 10, 2024 53.70 55.00 53.40 54.90 54.90 253,322
Jul 9, 2024 54.30 54.60 53.10 53.90 53.90 186,480
Jul 8, 2024 55.10 55.20 54.10 54.40 54.40 306,322
Jul 5, 2024 53.60 54.80 53.40 54.70 54.70 293,030
Jul 4, 2024 54.00 54.30 53.50 53.80 53.80 165,026
Jul 3, 2024 52.80 54.40 52.80 54.00 54.00 204,000
Jul 2, 2024 52.90 53.30 52.40 52.80 52.80 65,200
Jul 1, 2024 53.10 53.50 52.80 52.80 52.80 106,022
Jun 28, 2024 52.30 53.00 52.20 52.60 52.60 100,010
Jun 27, 2024 52.70 53.10 52.20 52.30 52.30 120,050
Jun 26, 2024 53.10 53.70 52.80 52.90 52.90 155,001
Jun 25, 2024 53.40 53.40 52.10 52.70 52.70 121,005
Jun 24, 2024 53.40 53.40 52.80 52.80 52.80 172,293
Jun 21, 2024 53.20 53.50 52.80 53.20 53.20 199,050
Jun 20, 2024 52.90 53.90 52.80 53.10 53.10 128,003
Jun 19, 2024 53.70 53.70 52.70 52.90 52.90 226,235
Jun 18, 2024 54.20 54.20 53.50 53.70 53.70 69,967
Jun 17, 2024 53.50 54.00 53.50 54.00 54.00 79,668
Jun 14, 2024 52.90 53.70 52.90 53.60 53.60 164,159
Jun 13, 2024 52.90 53.50 52.60 52.90 52.90 132,819
Jun 12, 2024 53.80 54.00 52.70 52.90 52.90 204,288
Jun 11, 2024 54.10 54.70 53.40 53.60 53.60 125,002
Jun 7, 2024 54.50 54.60 53.90 54.30 54.30 93,015
Jun 6, 2024 54.70 54.70 53.40 54.10 54.10 105,017
Jun 5, 2024 55.00 55.00 54.20 54.20 54.20 61,136
Jun 4, 2024 56.00 56.00 54.60 54.60 54.60 64,001
Jun 3, 2024 55.60 56.20 55.10 55.40 55.40 85,104
May 31, 2024 55.20 56.60 55.20 55.40 55.40 246,040
May 30, 2024 56.00 56.30 55.10 55.20 55.20 187,031
May 29, 2024 54.50 56.30 54.50 56.20 56.20 429,017
May 28, 2024 53.40 54.50 53.40 54.40 54.40 133,142
May 27, 2024 53.20 53.80 53.10 53.30 53.30 95,000
May 24, 2024 53.30 53.30 52.50 53.20 53.20 58,000
May 23, 2024 54.00 54.40 53.10 53.20 53.20 116,174
May 22, 2024 54.30 54.30 54.00 54.10 54.10 57,000
May 21, 2024 54.90 55.00 54.10 54.30 54.30 47,120
May 20, 2024 55.00 55.20 54.40 54.60 54.60 65,001
May 17, 2024 54.00 54.90 53.90 54.50 54.50 160,388
May 16, 2024 54.60 55.10 53.70 53.90 53.90 147,574
May 15, 2024 54.00 54.30 53.60 53.90 53.90 63,837
May 14, 2024 53.10 54.30 53.10 53.60 53.60 165,035
May 13, 2024 54.20 54.20 53.00 53.40 53.40 112,000
May 10, 2024 55.50 55.50 53.70 53.80 53.80 63,051
May 9, 2024 55.50 56.30 54.50 55.00 55.00 74,286
May 8, 2024 54.90 56.20 54.60 55.50 55.50 323,694
May 7, 2024 54.30 55.00 54.10 54.30 54.30 102,001
May 6, 2024 54.50 54.50 53.50 54.10 54.10 96,022
May 3, 2024 54.40 55.00 53.90 54.40 54.40 192,002
May 2, 2024 53.20 54.00 52.60 53.50 53.50 57,018
Apr 30, 2024 52.80 53.80 52.70 53.60 53.60 95,461
Apr 29, 2024 52.30 52.90 52.30 52.80 52.80 91,001
Apr 26, 2024 52.30 52.50 52.00 52.30 52.30 46,085
Apr 25, 2024 52.20 52.20 51.60 52.00 52.00 55,061
Apr 24, 2024 51.30 52.30 51.30 52.30 52.30 148,001
Apr 23, 2024 51.50 51.80 51.00 51.30 51.30 113,011
Apr 22, 2024 51.20 52.00 51.00 51.50 51.50 223,001
Apr 19, 2024 53.30 53.30 51.00 51.20 51.20 501,001
Apr 18, 2024 53.80 53.80 52.90 53.30 53.30 133,047
Apr 17, 2024 53.00 53.80 52.80 53.80 53.80 93,161
Apr 16, 2024 54.10 54.10 52.10 52.60 52.60 335,765
Apr 15, 2024 55.60 55.90 54.40 54.40 54.40 220,009
Apr 12, 2024 55.50 55.80 55.30 55.80 55.80 109,200
Apr 11, 2024 55.80 55.80 55.10 55.50 55.50 150,001
Apr 10, 2024 57.20 57.90 57.20 57.80 57.80 175,113
Apr 9, 2024 56.60 57.20 56.60 57.10 57.10 146,568
Apr 8, 2024 57.10 57.40 56.70 56.90 56.90 115,215
Apr 3, 2024 56.80 56.90 56.40 56.90 56.90 59,998
Apr 2, 2024 57.30 57.40 56.80 56.80 56.80 77,416
Apr 1, 2024 56.40 57.60 56.40 57.20 57.20 146,307
Mar 29, 2024 55.70 56.50 55.70 56.40 56.40 73,000
Mar 28, 2024 55.40 56.10 55.40 55.70 55.70 59,003
Mar 27, 2024 55.40 55.90 55.30 55.60 55.60 92,059
Mar 26, 2024 55.80 56.10 55.00 55.50 55.50 149,106
Mar 25, 2024 55.10 56.10 55.00 55.80 55.80 176,001
Mar 22, 2024 55.40 55.40 54.80 55.30 55.30 119,790
Mar 21, 2024 55.40 56.50 55.10 55.30 55.30 122,024
Mar 20, 2024 56.40 56.90 55.20 55.20 55.20 181,814
Mar 19, 2024 55.80 56.60 55.60 56.10 56.10 131,011
Mar 18, 2024 55.60 56.20 55.50 56.10 56.10 64,656
Mar 15, 2024 55.20 56.00 55.20 55.60 55.60 247,202
Mar 14, 2024 56.30 56.50 55.30 55.60 55.60 108,141
Mar 13, 2024 58.00 58.20 55.90 56.00 56.00 335,066
Mar 12, 2024 58.10 59.00 58.00 58.10 58.10 278,084
Mar 11, 2024 58.60 59.00 57.60 57.70 57.70 172,113
Mar 8, 2024 60.60 60.80 57.30 58.70 58.70 426,077
Mar 7, 2024 60.80 61.20 59.60 60.10 60.10 307,006
Mar 6, 2024 58.90 60.80 58.50 60.00 60.00 281,328
Mar 5, 2024 60.20 61.00 59.00 59.00 59.00 252,501
Mar 4, 2024 61.10 61.60 60.20 60.20 60.20 394,011
Mar 1, 2024 59.00 60.90 58.80 60.90 60.90 474,030
Feb 29, 2024 57.50 58.80 57.50 58.60 58.60 241,311
Feb 27, 2024 57.60 58.20 57.00 57.20 57.20 162,282
Feb 26, 2024 57.00 58.00 57.00 57.80 57.80 159,011
Feb 23, 2024 57.20 57.60 56.50 57.00 57.00 97,095
Feb 22, 2024 57.60 57.90 57.20 57.20 57.20 80,522
Feb 21, 2024 57.30 58.40 57.30 57.60 57.60 122,262
Feb 20, 2024 58.10 58.30 56.70 57.30 57.30 114,300
Feb 19, 2024 56.20 58.30 56.00 57.80 57.80 261,137
Feb 16, 2024 55.30 56.40 55.10 56.20 56.20 289,141
Feb 15, 2024 54.20 56.50 53.40 55.00 55.00 364,328
Feb 5, 2024 53.20 53.20 52.60 52.70 52.70 62,001
Feb 2, 2024 53.20 53.30 52.80 53.20 53.20 88,001
Feb 1, 2024 53.70 53.70 53.00 53.30 53.30 33,020
Jan 31, 2024 53.00 53.00 52.70 52.90 52.90 94,047
Jan 30, 2024 53.30 53.30 52.90 53.00 53.00 93,003
Jan 29, 2024 53.20 53.40 53.10 53.30 53.30 53,070
Jan 26, 2024 53.30 53.50 53.20 53.20 53.20 35,000
Jan 25, 2024 53.90 53.90 53.20 53.20 53.20 64,220
Jan 24, 2024 53.00 54.40 53.00 53.50 53.50 78,002
Jan 23, 2024 53.70 53.80 53.30 53.30 53.30 95,735
Jan 22, 2024 54.40 54.40 53.50 53.70 53.70 40,292
Jan 19, 2024 53.40 54.00 53.30 53.70 53.70 76,001
Jan 18, 2024 53.50 54.00 52.60 53.50 53.50 111,453
Jan 17, 2024 54.60 54.60 53.50 53.50 53.50 147,001
Jan 16, 2024 55.30 55.30 54.50 54.60 54.60 138,007
Jan 15, 2024 55.30 55.60 55.00 55.30 55.30 96,880
Jan 12, 2024 55.60 55.80 55.30 55.30 55.30 46,001
Jan 11, 2024 55.40 55.50 55.10 55.30 55.30 48,001
Jan 10, 2024 56.10 56.10 55.30 55.60 55.60 66,001

Related Tickers

6205.TW Chant Sincere Co., Ltd.
71.00
-1.39%
 
8213.TW Taiwan Printed Circuit Board Techvest Co.,Ltd.
33.50
-0.59%
 
8103.TW CviLux Corporation
47.55
-0.73%
 
2428.TW Thinking Electronic Industrial Co., Ltd.
157.00
+3.63%
 
1582.TW Syncmold Enterprise Corp.
91.80
-0.65%
 
6269.TW Flexium Interconnect, Inc.
61.90
-1.43%
 
6449.TW Apaq Technology Co., Ltd.
140.50
-0.71%
 
3357.TWO TAI-TECH Advanced Electronics Co., Ltd.
116.50
0.00%
 
6834.TW Ever Ohms Technology Co.,Ltd.
30.25
0.00%
 
3090.TW Nichidenbo Corporation
66.00
0.00%