Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	13.000	13.000	12.800	12.850	12.850	19,000
2023-11-08	12.700	13.000	12.700	13.000	13.000	58,000
2023-11-07	12.750	12.750	12.700	12.700	12.700	31,000
2023-11-06	12.750	12.750	12.750	12.750	12.750	20,000
2023-11-03	12.700	12.800	12.600	12.750	12.750	159,000
2023-11-02	12.650	12.800	12.600	12.800	12.800	88,000
2023-11-01	12.600	12.700	12.550	12.600	12.600	48,000
2023-10-31	12.750	12.800	12.700	12.700	12.700	41,000
2023-10-30	12.800	12.800	12.700	12.750	12.750	26,000
2023-10-27	12.700	12.800	12.700	12.750	12.750	55,000
2023-10-26	12.650	12.750	12.600	12.700	12.700	48,000
2023-10-25	12.900	12.900	12.600	12.750	12.750	139,000
2023-10-24	12.700	13.150	12.700	12.850	12.850	230,000
2023-10-23	12.400	12.650	12.400	12.650	12.650	27,000
2023-10-20	12.550	12.550	12.350	12.450	12.450	24,000
2023-10-19	12.550	12.550	12.400	12.500	12.500	47,000
2023-10-18	12.500	12.500	12.400	12.450	12.450	38,000
2023-10-17	12.450	12.500	12.400	12.400	12.400	122,000
2023-10-16	12.500	12.550	12.450	12.450	12.450	53,000
2023-10-13	12.550	12.550	12.450	12.500	12.500	68,000
2023-10-12	12.500	12.550	12.500	12.550	12.550	17,000
2023-10-11	12.650	12.650	12.500	12.500	12.500	285,000
2023-10-06	12.500	12.700	12.500	12.700	12.700	72,000
2023-10-05	12.500	12.500	12.400	12.450	12.450	90,000
2023-10-04	12.450	12.450	12.350	12.400	12.400	28,000
2023-10-03	12.500	12.500	12.400	12.450	12.450	63,000
2023-10-02	12.550	12.600	12.450	12.500	12.500	157,000
2023-09-28	12.550	12.600	12.500	12.550	12.550	51,000
2023-09-27	12.600	12.600	12.500	12.550	12.550	64,000
2023-09-26	12.550	12.600	12.500	12.500	12.500	65,000
2023-09-25	12.700	12.750	12.550	12.550	12.550	118,000
2023-09-22	12.650	12.700	12.600	12.650	12.650	116,000
2023-09-21	12.700	12.700	12.650	12.700	12.700	28,000
2023-09-20	12.750	12.800	12.700	12.700	12.700	18,000
2023-09-19	12.750	12.800	12.650	12.750	12.750	65,000
2023-09-18	12.750	12.850	12.750	12.750	12.750	54,000
2023-09-15	12.750	12.850	12.700	12.750	12.750	44,000
2023-09-14	12.700	12.800	12.700	12.800	12.800	31,000
2023-09-13	12.700	12.750	12.650	12.650	12.650	55,000
2023-09-12	12.750	12.750	12.650	12.650	12.650	98,000
2023-09-11	12.700	12.750	12.650	12.650	12.650	83,000
2023-09-08	12.750	12.800	12.700	12.700	12.700	306,000
2023-09-07	12.850	12.850	12.700	12.700	12.700	86,000
2023-09-06	12.700	12.950	12.700	12.800	12.800	50,000
2023-09-05	12.850	12.850	12.800	12.800	12.800	62,000
2023-09-04	12.900	12.950	12.700	12.800	12.800	183,000
2023-09-01	12.850	13.000	12.800	12.850	12.850	119,000
2023-08-31	12.900	12.900	12.800	12.850	12.850	41,000
2023-08-30	12.850	12.900	12.800	12.850	12.850	21,000
2023-08-29	12.850	12.950	12.800	12.850	12.850	101,000
2023-08-28	13.000	13.000	12.900	12.900	12.900	32,000
2023-08-25	12.900	12.950	12.800	12.950	12.950	60,000
2023-08-24	12.950	12.950	12.900	12.900	12.900	28,000
2023-08-23	12.950	12.950	12.850	12.900	12.900	30,000
2023-08-22	12.850	12.950	12.850	12.850	12.850	35,000
2023-08-21	12.950	12.950	12.850	12.850	12.850	34,000
2023-08-18	12.900	13.000	12.850	12.900	12.900	70,000
2023-08-17	12.850	13.000	12.800	12.900	12.900	63,000
2023-08-16	13.050	13.050	12.800	12.800	12.800	200,000
2023-08-15	12.950	13.050	12.950	13.050	13.050	24,000

← NewerPage 13 of 21 · 1,223 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.