Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	17.900	18.150	17.650	17.750	17.750	828,000
2024-05-09	17.700	18.300	17.700	17.850	17.850	916,000
2024-05-08	17.950	18.050	17.700	17.700	17.700	642,000
2024-05-07	18.050	18.250	17.650	17.950	17.950	1,336,000
2024-05-06	18.100	18.850	18.000	18.000	18.000	1,763,000
2024-05-03	19.250	19.250	18.000	18.100	18.100	2,247,000
2024-05-02	17.950	19.200	17.950	18.900	18.900	3,599,000
2024-04-30	17.850	18.100	17.600	17.950	17.950	1,841,000
2024-04-29	18.900	19.100	17.850	17.850	17.850	3,670,000
2024-04-26	18.100	19.650	18.100	18.500	18.500	7,300,000
2024-04-25	20.400	21.300	17.700	18.350	18.350	19,377,000
2024-04-24	19.350	19.450	18.700	19.450	19.450	4,580,000
2024-04-23	16.200	17.700	15.950	17.700	17.700	4,454,000
2024-04-22	16.050	16.900	15.900	16.100	16.100	1,218,000
2024-04-19	16.650	16.650	15.500	16.200	16.200	1,949,000
2024-04-18	16.550	17.200	16.450	16.650	16.650	1,556,000
2024-04-17	16.400	17.000	16.100	16.550	16.550	2,270,000
2024-04-16	16.800	17.400	16.000	16.400	16.400	5,771,000
2024-04-15	16.300	17.450	15.750	17.450	17.450	5,802,000
2024-04-12	16.250	16.500	15.600	15.900	15.900	1,546,000
2024-04-11	16.200	17.550	16.200	16.300	16.300	4,095,000
2024-04-10	16.700	16.700	16.000	16.000	16.000	1,836,000
2024-04-09	17.300	17.450	16.050	16.750	16.750	9,010,000
2024-04-08	15.500	16.800	15.450	16.800	16.800	10,015,000
2024-04-03	13.950	15.300	13.700	15.300	15.300	4,972,000
2024-04-02	13.650	14.100	13.400	13.950	13.950	665,000
2024-04-01	13.550	13.650	13.550	13.600	13.600	96,000
2024-03-29	13.650	13.650	13.500	13.500	13.500	97,000
2024-03-28	13.350	13.650	13.350	13.600	13.600	420,000
2024-03-27	13.150	13.450	13.150	13.350	13.350	310,000
2024-03-26	13.250	13.250	13.050	13.200	13.200	104,000
2024-03-25	13.000	13.300	13.000	13.250	13.250	177,000
2024-03-22	13.050	13.100	13.000	13.050	13.050	55,000
2024-03-21	13.050	13.100	12.950	13.100	13.100	118,000
2024-03-20	13.000	13.000	13.000	13.000	13.000	297,263
2024-03-19	13.250	13.250	12.950	13.000	13.000	403,000
2024-03-18	13.200	13.200	13.200	13.200	13.200	199,792
2024-03-15	13.250	13.250	13.100	13.200	13.200	97,000
2024-03-14	13.300	13.300	13.200	13.200	13.200	75,000
2024-03-13	13.400	13.400	13.400	13.400	13.400	313,536
2024-03-12	12.950	13.650	12.950	13.400	13.400	492,000
2024-03-11	13.100	13.150	12.900	12.900	12.900	295,000
2024-03-08	13.500	13.500	13.000	13.100	13.100	231,000
2024-03-07	13.700	13.750	13.500	13.550	13.550	464,000
2024-03-06	13.400	14.000	13.400	13.700	13.700	1,284,000
2024-03-05	13.200	13.750	13.150	13.450	13.450	815,000
2024-03-04	13.300	13.350	13.150	13.150	13.150	439,000
2024-03-01	13.300	13.350	13.200	13.250	13.250	164,000
2024-02-29	13.400	13.500	13.250	13.400	13.400	322,000
2024-02-27	13.550	13.900	13.200	13.350	13.350	1,416,000
2024-02-26	13.000	13.300	12.950	13.300	13.300	415,000
2024-02-23	13.000	13.050	12.950	12.950	12.950	115,000
2024-02-22	13.100	13.100	13.000	13.000	13.000	122,000
2024-02-21	13.050	13.050	13.000	13.050	13.050	126,000
2024-02-20	13.200	13.200	13.050	13.100	13.100	109,000
2024-02-19	12.900	13.350	12.850	13.200	13.200	869,000
2024-02-16	12.800	12.900	12.750	12.800	12.800	283,000
2024-02-15	12.900	12.900	12.700	12.800	12.800	139,000
2024-02-05	13.100	13.100	12.850	12.850	12.850	266,000
2024-02-02	12.800	13.100	12.750	13.050	13.050	284,000

← NewerPage 11 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.