Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	12.700	13.250	12.550	13.150	13.150	426,000
2023-05-17	12.650	12.750	12.650	12.700	12.700	64,000
2023-05-16	12.750	12.800	12.650	12.650	12.650	81,000
2023-05-15	12.600	12.800	12.500	12.700	12.700	106,000
2023-05-12	12.500	12.650	12.500	12.600	12.600	59,000
2023-05-11	12.500	12.550	12.450	12.450	12.450	135,000
2023-05-10	12.550	12.600	12.500	12.550	12.550	323,000
2023-05-09	12.600	12.650	12.550	12.550	12.550	132,000
2023-05-08	12.650	12.650	12.500	12.550	12.550	162,000
2023-05-05	12.750	12.800	12.550	12.550	12.550	156,000
2023-05-04	12.750	12.850	12.650	12.700	12.700	115,000
2023-05-03	12.650	12.850	12.650	12.700	12.700	105,000
2023-05-02	12.750	12.800	12.600	12.800	12.800	143,000
2023-04-28	12.950	13.000	12.650	12.750	12.750	624,000
2023-04-27	12.450	13.500	12.450	12.900	12.900	1,717,000
2023-04-26	12.250	12.600	12.250	12.350	12.350	98,000
2023-04-25	12.350	12.450	12.250	12.250	12.250	108,000
2023-04-24	12.300	12.450	12.300	12.350	12.350	53,000
2023-04-21	12.550	12.550	12.250	12.300	12.300	417,000
2023-04-20	12.600	12.700	12.450	12.500	12.500	578,000
2023-04-19	12.950	13.000	12.550	12.550	12.550	1,928,000
2023-04-18	12.600	13.200	12.600	13.000	13.000	652,000
2023-04-17	12.600	12.600	12.500	12.550	12.550	371,000
2023-04-14	12.700	12.700	12.550	12.550	12.550	60,000
2023-04-13	12.650	12.750	12.550	12.550	12.550	225,000
2023-04-12	12.500	12.650	12.500	12.650	12.650	127,000
2023-04-11	12.550	12.600	12.500	12.500	12.500	175,000
2023-04-10	12.600	12.600	12.450	12.500	12.500	115,000
2023-04-07	12.650	12.650	12.500	12.550	12.550	158,000
2023-04-06	12.700	12.750	12.500	12.500	12.500	479,000
2023-03-31	12.700	12.800	12.550	12.800	12.800	190,000
2023-03-30	12.550	12.750	12.450	12.700	12.700	122,000
2023-03-29	12.450	12.750	12.300	12.550	12.550	366,000
2023-03-28	12.400	12.550	12.400	12.450	12.450	187,000
2023-03-27	12.550	12.550	12.400	12.450	12.450	212,000
2023-03-24	12.550	12.650	12.550	12.550	12.550	119,000
2023-03-23	12.600	12.600	12.500	12.500	12.500	123,000
2023-03-22	12.650	12.650	12.500	12.600	12.600	178,000
2023-03-21	12.650	12.650	12.500	12.550	12.550	74,000
2023-03-20	12.550	12.600	12.500	12.500	12.500	88,000
2023-03-17	12.550	12.600	12.500	12.500	12.500	75,000
2023-03-16	12.550	12.600	12.500	12.500	12.500	121,000
2023-03-15	12.550	12.700	12.500	12.600	12.600	83,000
2023-03-14	12.450	12.600	12.450	12.500	12.500	94,000
2023-03-13	12.550	12.600	12.450	12.500	12.500	121,000
2023-03-10	12.650	12.700	12.500	12.550	12.550	156,000
2023-03-09	12.750	12.900	12.700	12.700	12.700	175,000
2023-03-08	12.800	12.800	12.650	12.750	12.750	142,000
2023-03-07	12.750	12.950	12.750	12.750	12.750	237,000
2023-03-06	12.650	12.750	12.600	12.650	12.650	110,000
2023-03-03	12.600	12.700	12.550	12.650	12.650	125,000
2023-03-02	12.600	12.650	12.500	12.550	12.550	70,000
2023-03-01	12.500	12.600	12.500	12.550	12.550	238,000
2023-02-24	12.850	12.850	12.500	12.500	12.500	202,000
2023-02-23	12.900	12.950	12.650	12.750	12.750	585,000
2023-02-22	12.450	12.750	12.450	12.700	12.700	827,000
2023-02-21	12.300	12.350	12.250	12.300	12.300	102,000
2023-02-20	12.400	12.400	12.250	12.250	12.250	441,000
2023-02-17	12.450	12.500	12.250	12.350	12.350	477,000
2023-02-16	12.450	12.450	12.400	12.450	12.450	58,000

← NewerPage 15 of 21 · 1,226 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.