Polygreen Resources Co., Ltd. (8423.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 21.90 | 22.00 | 21.85 | 21.95 | 21.95 | 36,000 |
| 06 Jun 2024 | 21.75 | 21.90 | 21.70 | 21.85 | 21.85 | 23,000 |
| 05 Jun 2024 | 22.05 | 22.05 | 21.70 | 21.70 | 21.70 | 77,000 |
| 04 Jun 2024 | 21.65 | 22.15 | 21.65 | 21.90 | 21.90 | 74,000 |
| 03 Jun 2024 | 21.55 | 21.70 | 21.50 | 21.60 | 21.60 | 15,000 |
| 31 May 2024 | 21.70 | 21.85 | 21.50 | 21.50 | 21.50 | 63,000 |
| 30 May 2024 | 21.95 | 21.95 | 21.75 | 21.75 | 21.75 | 28,000 |
| 29 May 2024 | 21.70 | 22.00 | 21.70 | 21.90 | 21.90 | 42,000 |
| 28 May 2024 | 21.75 | 21.80 | 21.45 | 21.75 | 21.75 | 54,000 |
| 27 May 2024 | 21.75 | 21.90 | 21.65 | 21.75 | 21.75 | 45,000 |
| 24 May 2024 | 22.00 | 22.00 | 21.65 | 21.75 | 21.75 | 49,000 |
| 23 May 2024 | 21.90 | 22.25 | 21.85 | 22.00 | 22.00 | 117,000 |
| 22 May 2024 | 21.75 | 21.95 | 21.60 | 21.85 | 21.85 | 73,000 |
| 21 May 2024 | 21.85 | 21.85 | 21.40 | 21.50 | 21.50 | 53,000 |
| 20 May 2024 | 21.60 | 21.85 | 21.50 | 21.50 | 21.50 | 40,000 |
| 17 May 2024 | 21.80 | 21.80 | 21.45 | 21.55 | 21.55 | 50,000 |
| 16 May 2024 | 21.50 | 21.80 | 21.25 | 21.70 | 21.70 | 60,000 |
| 15 May 2024 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 50,000 |
| 14 May 2024 | 21.50 | 21.85 | 21.50 | 21.85 | 21.85 | 79,000 |
| 13 May 2024 | 21.05 | 21.40 | 21.05 | 21.30 | 21.30 | 62,000 |
| 10 May 2024 | 21.10 | 21.45 | 21.00 | 21.30 | 21.30 | 77,000 |
| 09 May 2024 | 21.45 | 21.45 | 21.10 | 21.10 | 21.10 | 101,000 |
| 08 May 2024 | 22.25 | 22.25 | 21.65 | 21.65 | 21.65 | 52,000 |
| 07 May 2024 | 22.10 | 22.10 | 21.65 | 21.85 | 21.85 | 78,000 |
| 06 May 2024 | 22.25 | 22.35 | 22.15 | 22.15 | 22.15 | 41,000 |
| 03 May 2024 | 22.40 | 22.45 | 22.20 | 22.25 | 22.25 | 84,000 |
| 02 May 2024 | 22.50 | 22.50 | 22.10 | 22.15 | 22.15 | 49,000 |
| 30 Apr 2024 | 22.10 | 22.10 | 22.00 | 22.05 | 22.05 | 5,000 |
| 29 Apr 2024 | 22.50 | 22.50 | 22.05 | 22.10 | 22.10 | 31,000 |
| 26 Apr 2024 | 22.00 | 22.50 | 22.00 | 22.35 | 22.35 | 47,000 |
| 25 Apr 2024 | 21.55 | 22.15 | 21.55 | 22.15 | 22.15 | 48,000 |
| 24 Apr 2024 | 21.30 | 21.60 | 21.25 | 21.50 | 21.50 | 21,000 |
| 23 Apr 2024 | 20.75 | 21.30 | 20.70 | 21.30 | 21.30 | 26,000 |
| 22 Apr 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 25,000 |
| 19 Apr 2024 | 21.40 | 21.40 | 20.85 | 21.00 | 21.00 | 59,000 |
| 18 Apr 2024 | 21.85 | 21.85 | 21.50 | 21.55 | 21.55 | 34,000 |
| 17 Apr 2024 | 20.90 | 22.35 | 20.90 | 21.85 | 21.85 | 107,000 |
| 16 Apr 2024 | 22.10 | 22.10 | 20.85 | 20.95 | 20.95 | 150,000 |
| 15 Apr 2024 | 22.60 | 22.70 | 22.20 | 22.25 | 22.25 | 93,000 |
| 12 Apr 2024 | 22.60 | 22.75 | 22.55 | 22.70 | 22.70 | 44,000 |
| 11 Apr 2024 | 22.65 | 22.75 | 22.60 | 22.75 | 22.75 | 30,000 |
| 10 Apr 2024 | 22.75 | 22.90 | 22.60 | 22.75 | 22.75 | 64,000 |
| 09 Apr 2024 | 23.00 | 23.15 | 22.50 | 22.75 | 22.75 | 73,000 |
| 08 Apr 2024 | 22.40 | 22.65 | 22.30 | 22.50 | 22.50 | 91,000 |
| 03 Apr 2024 | 22.90 | 22.90 | 22.25 | 22.35 | 22.35 | 208,000 |
| 02 Apr 2024 | 22.80 | 23.00 | 22.65 | 22.95 | 22.95 | 183,000 |
| 01 Apr 2024 | 23.30 | 24.00 | 22.70 | 22.90 | 22.90 | 279,000 |
| 29 Mar 2024 | 22.40 | 24.55 | 22.25 | 23.80 | 23.80 | 380,000 |
| 28 Mar 2024 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | 341,000 |
| 27 Mar 2024 | 23.60 | 23.90 | 23.20 | 23.25 | 23.25 | 791,000 |
| 26 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 25 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 22 Mar 2024 | 25.00 | 27.00 | 25.00 | 25.95 | 25.95 | 65,000 |
| 21 Mar 2024 | 28.80 | 28.90 | 26.00 | 27.30 | 27.30 | 105,000 |
| 20 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 19 Mar 2024 | 24.90 | 27.35 | 24.50 | 27.35 | 27.35 | 186,000 |
| 18 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 15 Mar 2024 | 26.60 | 26.60 | 25.60 | 25.70 | 25.70 | 200,000 |
| 14 Mar 2024 | 28.10 | 28.10 | 26.75 | 27.10 | 27.10 | 66,000 |
| 13 Mar 2024 | 27.50 | 28.30 | 27.50 | 28.10 | 28.10 | 105,000 |
| 12 Mar 2024 | 27.90 | 28.20 | 27.10 | 27.50 | 27.50 | 82,000 |
| 11 Mar 2024 | 26.85 | 27.95 | 26.00 | 27.95 | 27.95 | 106,000 |
| 08 Mar 2024 | 30.00 | 30.00 | 26.80 | 27.80 | 27.80 | 375,000 |
| 07 Mar 2024 | 31.40 | 32.30 | 29.55 | 29.75 | 29.75 | 836,000 |
| 06 Mar 2024 | 29.15 | 29.40 | 29.15 | 29.40 | 29.40 | 369,000 |
| 05 Mar 2024 | 26.20 | 26.75 | 24.90 | 26.75 | 26.75 | 441,000 |
| 04 Mar 2024 | 24.35 | 24.35 | 24.00 | 24.35 | 24.35 | 242,000 |
| 01 Mar 2024 | 21.20 | 22.60 | 21.20 | 22.15 | 22.15 | 56,000 |
| 29 Feb 2024 | 21.00 | 21.15 | 21.00 | 21.10 | 21.10 | 5,000 |
| 27 Feb 2024 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | 14,000 |
| 26 Feb 2024 | 20.60 | 21.50 | 20.60 | 21.50 | 21.50 | 175,000 |
| 23 Feb 2024 | 20.50 | 21.40 | 20.50 | 21.35 | 21.35 | 25,000 |
| 22 Feb 2024 | 20.55 | 20.55 | 20.45 | 20.50 | 20.50 | 16,000 |
| 21 Feb 2024 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 16,000 |
| 20 Feb 2024 | 20.60 | 20.60 | 20.45 | 20.45 | 20.45 | 60,000 |
| 19 Feb 2024 | 20.75 | 20.85 | 20.20 | 20.80 | 20.80 | 80,000 |
| 16 Feb 2024 | 21.80 | 21.80 | 20.80 | 21.00 | 21.00 | 40,000 |
| 15 Feb 2024 | 21.85 | 22.45 | 21.80 | 21.80 | 21.80 | 45,000 |
| 05 Feb 2024 | 21.90 | 21.90 | 21.85 | 21.85 | 21.85 | 5,000 |
| 02 Feb 2024 | 21.85 | 21.95 | 21.85 | 21.90 | 21.90 | 3,000 |
| 01 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 5,000 |
| 31 Jan 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 7,000 |
| 30 Jan 2024 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | 14,000 |
| 29 Jan 2024 | 22.50 | 22.50 | 21.00 | 22.00 | 22.00 | 40,000 |
| 26 Jan 2024 | 21.01 | 21.06 | 21.01 | 21.06 | 21.06 | 29,488 |
| 25 Jan 2024 | 21.11 | 21.20 | 21.01 | 21.01 | 21.01 | 20,750 |
| 24 Jan 2024 | 21.33 | 21.33 | 20.69 | 20.97 | 20.97 | 37,133 |
| 23 Jan 2024 | 20.88 | 21.33 | 20.88 | 21.33 | 21.33 | 5,460 |
| 22 Jan 2024 | 20.78 | 20.83 | 20.78 | 20.83 | 20.83 | 4,368 |
| 19 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 18 Jan 2024 | 20.78 | 20.78 | 20.69 | 20.69 | 20.69 | 2,184 |
| 17 Jan 2024 | 20.65 | 20.69 | 20.65 | 20.65 | 20.65 | 13,105 |
| 16 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1,092 |
| 15 Jan 2024 | 20.60 | 20.60 | 20.56 | 20.60 | 20.60 | 13,474 |
| 12 Jan 2024 | 20.60 | 20.60 | 20.56 | 20.56 | 20.56 | 4,368 |
| 11 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 10 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 09 Jan 2024 | 20.88 | 20.88 | 20.69 | 20.74 | 20.74 | 7,645 |
| 08 Jan 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 2,184 |
| 05 Jan 2024 | 22.20 | 22.20 | 21.15 | 21.52 | 21.52 | 6,552 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.