Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	12.850	12.850	12.750	12.800	12.800	94,000
2024-01-31	12.900	12.900	12.800	12.850	12.850	104,000
2024-01-30	12.900	12.900	12.800	12.900	12.900	147,000
2024-01-29	12.900	12.950	12.800	12.900	12.900	201,000
2024-01-26	12.750	12.850	12.700	12.850	12.850	86,000
2024-01-25	12.600	12.750	12.600	12.750	12.750	107,000
2024-01-24	12.650	12.700	12.600	12.650	12.650	46,000
2024-01-23	12.700	12.700	12.500	12.600	12.600	254,000
2024-01-22	12.700	12.750	12.600	12.700	12.700	65,000
2024-01-19	12.550	12.650	12.550	12.600	12.600	20,000
2024-01-18	12.500	12.600	12.500	12.550	12.550	85,000
2024-01-17	12.800	12.900	12.500	12.500	12.500	256,000
2024-01-16	12.850	12.950	12.700	12.800	12.800	131,000
2024-01-15	13.100	13.200	12.850	12.850	12.850	160,030
2024-01-12	12.900	13.150	12.800	12.900	12.900	404,000
2024-01-11	12.800	13.000	12.800	12.900	12.900	279,000
2024-01-10	13.150	13.300	13.000	13.050	13.050	347,000
2024-01-09	13.100	13.250	13.000	13.150	13.150	578,000
2024-01-08	12.900	13.050	12.900	13.050	13.050	335,000
2024-01-05	13.050	13.050	12.600	12.850	12.850	820,000
2024-01-04	12.850	13.050	12.800	13.050	13.050	101,000
2024-01-03	12.800	12.800	12.800	12.800	12.800	26,000
2024-01-02	12.950	12.950	12.800	12.800	12.800	104,000
2023-12-29	13.000	13.050	12.850	12.950	12.950	68,000
2023-12-28	12.850	13.000	12.750	13.000	13.000	100,000
2023-12-27	12.850	12.850	12.750	12.800	12.800	46,000
2023-12-26	12.800	12.900	12.800	12.850	12.850	93,000
2023-12-25	12.750	12.900	12.750	12.800	12.800	111,000
2023-12-22	12.900	12.900	12.750	12.750	12.750	33,000
2023-12-21	12.750	12.850	12.750	12.800	12.800	22,000
2023-12-20	12.850	12.850	12.750	12.800	12.800	48,000
2023-12-19	12.750	12.800	12.700	12.700	12.700	77,000
2023-12-18	12.800	12.900	12.650	12.800	12.800	149,000
2023-12-15	13.000	13.000	12.800	12.850	12.850	68,000
2023-12-14	13.000	13.050	12.900	12.900	12.900	89,000
2023-12-13	13.100	13.150	12.950	13.050	13.050	136,000
2023-12-12	13.150	13.200	12.950	12.950	12.950	127,000
2023-12-11	12.950	13.400	12.950	13.000	13.000	333,000
2023-12-08	13.000	13.000	12.900	12.950	12.950	57,000
2023-12-07	12.950	12.950	12.900	12.950	12.950	66,000
2023-12-06	12.950	12.950	12.800	12.900	12.900	96,000
2023-12-05	13.000	13.000	12.900	12.950	12.950	184,000
2023-12-04	12.950	13.000	12.900	12.950	12.950	72,000
2023-12-01	12.900	13.000	12.900	12.950	12.950	62,000
2023-11-30	12.800	12.900	12.800	12.900	12.900	59,000
2023-11-29	12.950	13.000	12.850	12.850	12.850	103,000
2023-11-28	12.850	12.950	12.750	12.900	12.900	218,000
2023-11-27	12.850	12.900	12.850	12.900	12.900	41,000
2023-11-24	12.900	12.900	12.800	12.850	12.850	26,000
2023-11-23	12.800	12.800	12.750	12.800	12.800	29,000
2023-11-22	12.850	12.850	12.800	12.800	12.800	22,000
2023-11-21	12.850	12.850	12.800	12.850	12.850	29,000
2023-11-20	12.900	12.900	12.750	12.850	12.850	88,000
2023-11-17	12.850	12.900	12.800	12.850	12.850	25,000
2023-11-16	12.800	12.800	12.700	12.750	12.750	7,000
2023-11-15	12.700	12.750	12.700	12.700	12.700	59,000
2023-11-14	12.750	12.750	12.600	12.650	12.650	18,000
2023-11-13	12.750	12.750	12.700	12.700	12.700	24,000
2023-11-10	12.950	12.950	12.750	12.750	12.750	28,000
2023-11-09	13.000	13.000	12.800	12.850	12.850	19,000

← NewerPage 12 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.