Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	12.350	12.450	12.300	12.400	12.400	116,000
2023-02-14	12.450	12.500	12.350	12.450	12.450	216,000
2023-02-13	12.300	12.400	12.300	12.400	12.400	107,000
2023-02-10	12.450	12.500	12.350	12.400	12.400	56,000
2023-02-09	12.450	12.500	12.400	12.400	12.400	53,000
2023-02-08	12.400	12.450	12.400	12.400	12.400	127,000
2023-02-07	12.250	12.450	12.250	12.350	12.350	115,000
2023-02-06	12.350	12.350	12.250	12.250	12.250	62,000
2023-02-03	12.350	12.350	12.300	12.300	12.300	47,000
2023-02-02	12.300	12.350	12.250	12.350	12.350	63,000
2023-02-01	12.350	12.400	12.250	12.250	12.250	162,000
2023-01-31	12.250	12.350	12.250	12.300	12.300	69,000
2023-01-30	12.300	12.300	12.250	12.300	12.300	73,000
2023-01-17	12.200	12.400	12.200	12.300	12.300	107,000
2023-01-16	12.200	12.300	12.050	12.200	12.200	47,000
2023-01-13	12.250	12.250	12.200	12.200	12.200	123,000
2023-01-12	12.200	12.250	12.100	12.200	12.200	240,000
2023-01-11	12.250	12.300	12.200	12.200	12.200	59,000
2023-01-10	12.300	12.300	12.250	12.250	12.250	129,000
2023-01-09	12.300	12.350	12.250	12.250	12.250	71,000
2023-01-06	12.200	12.300	12.200	12.300	12.300	185,000
2023-01-05	12.400	12.400	12.200	12.250	12.250	113,000
2023-01-04	12.450	12.450	12.150	12.250	12.250	431,000
2023-01-03	13.100	13.100	12.300	12.450	12.450	950,000
2022-12-30	12.900	13.700	12.900	13.150	13.150	509,000
2022-12-29	12.650	12.850	12.550	12.850	12.850	115,000
2022-12-28	12.650	12.900	12.650	12.700	12.700	116,000
2022-12-27	12.700	13.000	12.650	12.650	12.650	193,000
2022-12-26	12.750	12.750	12.600	12.650	12.650	80,000
2022-12-23	12.800	13.150	12.500	12.750	12.750	225,000
2022-12-22	12.800	12.900	12.550	12.700	12.700	158,000
2022-12-21	12.700	12.700	12.600	12.650	12.650	40,000
2022-12-20	12.500	12.900	12.450	12.650	12.650	155,000
2022-12-19	12.500	12.550	12.450	12.550	12.550	20,000
2022-12-16	12.500	12.600	12.400	12.550	12.550	97,000
2022-12-15	12.500	12.700	12.500	12.600	12.600	103,000
2022-12-14	12.550	12.600	12.450	12.500	12.500	38,000
2022-12-13	12.400	12.500	12.400	12.400	12.400	61,000
2022-12-12	12.650	12.650	12.250	12.400	12.400	158,000
2022-12-09	12.750	12.800	12.600	12.650	12.650	100,000
2022-12-08	12.550	12.900	12.550	12.550	12.550	82,000
2022-12-07	12.500	12.550	12.450	12.500	12.500	84,000
2022-12-06	12.600	12.700	12.500	12.500	12.500	45,000
2022-12-05	12.550	12.750	12.550	12.600	12.600	122,000
2022-12-02	12.600	12.750	12.600	12.700	12.700	51,000
2022-12-01	12.600	12.800	12.600	12.600	12.600	82,000
2022-11-30	12.450	12.800	12.450	12.600	12.600	152,000
2022-11-29	12.350	12.550	12.300	12.350	12.350	176,000
2022-11-28	12.400	12.450	12.250	12.350	12.350	191,000
2022-11-25	12.550	12.550	12.400	12.450	12.450	187,000
2022-11-24	12.750	12.750	12.400	12.450	12.450	153,000
2022-11-23	12.700	12.750	12.500	12.500	12.500	127,000
2022-11-22	12.750	12.950	12.500	12.500	12.500	115,000
2022-11-21	12.700	12.750	12.450	12.550	12.550	224,000
2022-11-18	12.800	12.900	12.650	12.700	12.700	66,000
2022-11-17	12.800	12.900	12.700	12.800	12.800	74,000
2022-11-16	12.850	12.950	12.750	12.800	12.800	80,000
2022-11-15	12.850	13.000	12.750	12.850	12.850	90,000
2022-11-14	12.550	13.000	12.550	12.850	12.850	248,000
2022-11-11	12.750	12.800	12.550	12.550	12.550	121,000

← NewerPage 16 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.