Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	13.150	13.250	12.850	12.950	12.950	89,000
2023-08-11	13.150	13.200	12.950	13.100	13.100	196,000
2023-08-10	13.250	13.300	13.150	13.150	13.150	35,000
2023-08-09	13.350	13.450	13.200	13.250	13.250	102,000
2023-08-08	13.650	13.650	13.350	13.350	13.350	119,000
2023-08-07	13.750	13.750	13.600	13.650	13.650	45,000
2023-08-04	13.450	13.800	13.450	13.750	13.750	206,000
2023-08-03	13.450	13.450	13.450	13.450	13.450	0
2023-08-02	13.500	13.550	13.400	13.450	13.450	93,000
2023-08-01	13.350	13.550	13.350	13.500	13.500	68,000
2023-07-31	13.550	13.550	13.450	13.500	13.500	113,000
2023-07-28	13.550	13.550	13.500	13.550	13.550	141,000
2023-07-27	13.600	13.600	13.450	13.450	13.450	157,000
2023-07-26	13.500	13.550	13.450	13.500	13.500	82,000
2023-07-25	13.500	13.550	13.500	13.500	13.500	105,000
2023-07-24	13.500	13.600	13.450	13.500	13.500	168,000
2023-07-21	13.600	13.600	13.400	13.450	13.450	138,000
2023-07-20	13.400	13.600	13.400	13.500	13.500	84,000
2023-07-19	13.700	13.700	13.400	13.400	13.400	262,000
2023-07-18	14.250	14.250	13.450	13.500	13.500	614,000
2023-07-17	13.700	14.200	13.600	14.050	14.050	632,000
2023-07-14	13.950	13.950	13.500	13.700	13.700	207,000
2023-07-13	13.600	14.050	13.550	13.650	13.650	484,000
2023-07-12	13.650	14.050	13.350	13.700	13.700	1,183,000
2023-07-11	13.050	14.350	13.050	13.600	13.600	1,896,000
2023-07-10	13.000	13.050	12.950	13.050	13.050	117,000
2023-07-07	12.900	13.000	12.900	13.000	13.000	130,000
2023-07-06	12.950	12.950	12.850	12.900	12.900	185,000
2023-07-05	13.000	13.050	12.900	12.900	12.900	200,000
2023-07-04	13.050	13.050	13.000	13.000	13.000	141,000
2023-07-03	13.050	13.100	13.050	13.100	13.100	104,000
2023-06-30	13.050	13.100	13.050	13.100	13.100	64,000
2023-06-29	13.100	13.100	13.000	13.100	13.100	93,000
2023-06-28	13.100	13.100	13.000	13.050	13.050	82,000
2023-06-27	13.000	13.100	13.000	13.050	13.050	201,000
2023-06-26	13.000	13.250	13.000	13.150	13.150	189,000
2023-06-21	13.050	13.050	12.950	13.050	13.050	88,000
2023-06-20	13.000	13.050	13.000	13.050	13.050	87,000
2023-06-19	12.950	13.050	12.900	13.000	13.000	374,000
2023-06-16	12.950	13.000	12.900	12.950	12.950	77,000
2023-06-15	12.900	12.950	12.900	12.900	12.900	127,000
2023-06-14	12.850	12.900	12.850	12.900	12.900	77,000
2023-06-13	12.800	12.900	12.750	12.800	12.800	78,000
2023-06-12	12.900	12.900	12.800	12.800	12.800	129,000
2023-06-09	13.000	13.000	12.900	12.950	12.950	82,000
2023-06-08	12.950	13.000	12.900	12.900	12.900	104,000
2023-06-07	13.050	13.050	12.950	12.950	12.950	126,000
2023-06-06	12.900	13.150	12.850	13.000	13.000	365,000
2023-06-05	12.800	12.950	12.800	12.900	12.900	169,000
2023-06-02	12.850	12.850	12.800	12.800	12.800	100,000
2023-06-01	12.950	12.950	12.850	12.900	12.900	50,000
2023-05-31	12.850	12.950	12.850	12.900	12.900	31,000
2023-05-30	12.950	12.950	12.850	12.850	12.850	49,000
2023-05-29	12.900	13.000	12.850	12.900	12.900	141,000
2023-05-26	13.000	13.000	12.850	12.900	12.900	262,000
2023-05-25	12.950	13.000	12.800	12.850	12.850	136,000
2023-05-24	12.900	13.000	12.800	12.850	12.850	189,000
2023-05-23	12.950	13.050	12.850	12.900	12.900	79,000
2023-05-22	12.850	13.050	12.850	12.950	12.950	121,000
2023-05-19	13.150	13.150	12.850	12.900	12.900	357,000

← NewerPage 14 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.