Daily Polymer historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	19.450	19.450	17.750	17.850	17.850	1,604,000
2024-08-02	20.250	20.250	19.700	19.700	19.700	468,000
2024-08-01	20.000	20.450	20.000	20.450	20.450	332,000
2024-07-31	19.900	20.300	19.900	19.900	19.900	231,000
2024-07-30	19.850	20.400	19.700	20.150	20.150	560,000
2024-07-29	20.350	20.600	19.500	19.850	19.850	479,000
2024-07-26	20.000	20.350	19.300	19.950	19.950	719,000
2024-07-25	20.100	20.100	20.100	20.100	20.100	0
2024-07-24	20.100	20.100	20.100	20.100	20.100	0
2024-07-23	20.100	20.700	20.100	20.100	20.100	704,000
2024-07-22	20.950	21.250	20.200	20.350	20.350	1,044,000
2024-07-19	21.650	21.650	20.900	21.200	21.200	1,374,000
2024-07-18	22.000	22.200	21.300	21.650	21.650	982,000
2024-07-17	22.650	23.000	22.050	22.050	22.050	972,000
2024-07-16	22.650	22.950	21.900	22.600	22.600	1,287,000
2024-07-15	22.600	22.800	22.050	22.650	22.650	1,312,000
2024-07-12	22.200	22.800	21.900	22.300	22.300	1,372,000
2024-07-11	22.100	23.000	21.350	22.550	22.550	3,503,000
2024-07-10	23.050	23.550	22.250	22.500	22.500	2,529,000
2024-07-09	22.500	23.900	21.700	23.050	23.050	6,680,000
2024-07-08	21.350	23.000	21.300	22.400	22.400	9,026,000
2024-07-05	21.350	21.850	20.750	20.950	20.950	1,972,000
2024-07-04	20.650	20.950	20.200	20.850	20.850	2,302,000
2024-07-03	19.950	20.650	19.950	20.050	20.050	1,269,000
2024-07-02	20.350	20.350	19.700	19.850	19.850	978,000
2024-07-01	19.850	20.550	19.600	20.200	20.200	1,330,000
2024-06-28	19.650	20.150	19.550	19.600	19.600	885,000
2024-06-27	19.550	19.600	19.200	19.400	19.400	529,000
2024-06-26	20.250	20.400	19.550	19.550	19.550	1,060,000
2024-06-25	20.200	20.450	19.650	20.050	20.050	1,447,000
2024-06-24	20.650	21.100	20.000	20.150	20.150	1,883,000
2024-06-21	19.600	20.400	19.400	20.100	20.100	1,633,000
2024-06-20	19.900	19.900	19.450	19.550	19.550	678,000
2024-06-19	19.500	20.100	19.150	19.550	19.550	1,160,000
2024-06-18	19.800	19.800	19.250	19.500	19.500	736,000
2024-06-17	18.900	19.950	18.900	19.550	19.550	1,048,000
2024-06-14	19.400	19.450	18.900	18.950	18.950	649,000
2024-06-13	19.400	19.900	19.350	19.400	19.400	1,229,000
2024-06-12	19.200	19.450	19.000	19.400	19.400	1,081,000
2024-06-11	19.150	19.550	18.950	19.100	19.100	1,357,000
2024-06-07	18.700	19.000	18.500	18.800	18.800	450,000
2024-06-06	18.400	19.300	18.400	18.550	18.550	1,586,000
2024-06-05	18.500	18.600	17.850	18.000	18.000	2,748,000
2024-06-04	19.000	19.100	18.300	18.500	18.500	1,305,000
2024-06-03	19.200	19.250	18.750	18.850	18.850	744,000
2024-05-31	18.450	19.000	18.400	18.950	18.950	1,433,000
2024-05-30	20.350	20.350	18.400	18.450	18.450	5,202,000
2024-05-29	20.350	20.700	19.950	20.350	20.350	1,420,000
2024-05-28	19.900	20.100	19.650	20.050	20.050	1,147,000
2024-05-27	19.550	20.000	19.500	19.800	19.800	911,000
2024-05-24	19.700	20.050	19.300	19.400	19.400	1,642,000
2024-05-23	19.950	20.000	19.200	19.500	19.500	2,806,000
2024-05-22	19.900	20.750	19.850	19.950	19.950	1,666,000
2024-05-21	20.100	20.400	19.850	19.850	19.850	1,793,000
2024-05-20	20.550	21.050	20.000	20.050	20.050	2,669,000
2024-05-17	21.100	21.100	20.250	20.550	20.550	1,871,000
2024-05-16	21.450	21.800	21.000	21.100	21.100	3,304,000
2024-05-15	20.650	22.300	20.550	21.350	21.350	8,198,000
2024-05-14	20.350	21.450	19.950	20.900	20.900	15,173,000
2024-05-13	18.400	19.500	17.750	19.500	19.500	6,783,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-18	0.2110 TWD
2022-09-19	0.5550 TWD
2021-08-05	0.2449 TWD
2020-07-20	0.5095 TWD
2019-09-09	0.4049 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.