Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	12.800	12.800	12.550	12.550	12.550	75,000
2022-11-09	12.650	13.000	12.600	12.900	12.900	85,000
2022-11-08	12.950	12.950	12.600	12.600	12.600	85,000
2022-11-07	12.350	13.550	12.350	12.800	12.800	641,000
2022-11-04	12.500	12.500	12.250	12.350	12.350	107,000
2022-11-03	12.350	12.350	12.200	12.300	12.300	118,000
2022-11-02	12.300	12.400	12.300	12.350	12.350	75,000
2022-11-01	12.350	12.450	12.250	12.300	12.300	77,000
2022-10-31	12.500	12.700	12.350	12.350	12.350	67,000
2022-10-28	12.350	12.600	12.200	12.350	12.350	138,000
2022-10-27	12.400	12.600	12.350	12.400	12.400	154,000
2022-10-26	12.400	12.800	12.400	12.450	12.450	76,000
2022-10-25	12.300	12.600	12.300	12.450	12.450	166,000
2022-10-24	12.200	12.600	12.150	12.400	12.400	286,000
2022-10-21	12.150	12.250	12.050	12.250	12.250	80,000
2022-10-20	12.150	12.300	12.000	12.250	12.250	132,000
2022-10-19	12.250	12.300	12.200	12.250	12.250	41,000
2022-10-18	12.200	12.250	12.150	12.250	12.250	29,000
2022-10-17	12.200	12.500	12.000	12.250	12.250	98,000
2022-10-14	12.450	12.450	12.300	12.350	12.350	39,000
2022-10-13	12.400	12.400	12.000	12.350	12.350	167,000
2022-10-12	12.400	12.450	12.250	12.400	12.400	48,000
2022-10-11	12.250	12.500	12.000	12.400	12.400	167,000
2022-10-07	12.500	12.500	12.350	12.450	12.450	42,000
2022-10-06	12.650	12.650	12.500	12.550	12.550	23,000
2022-10-05	12.550	12.550	12.450	12.500	12.500	60,000
2022-10-04	12.550	12.550	12.400	12.450	12.450	49,000
2022-10-03	12.350	12.650	12.200	12.300	12.300	162,000
2022-09-30	12.550	12.650	12.350	12.600	12.600	131,000
2022-09-29	12.900	12.950	12.300	12.700	12.700	535,000
2022-09-28	12.800	13.050	12.150	12.950	12.950	287,000
2022-09-27	12.650	13.000	12.600	12.850	12.850	83,000
2022-09-26	12.900	13.200	12.400	13.000	13.000	254,000
2022-09-23	13.250	13.300	13.000	13.000	13.000	119,000
2022-09-22	13.300	13.450	13.150	13.350	13.350	96,000
2022-09-21	13.450	13.550	13.300	13.350	13.350	70,000
2022-09-20	13.000	13.700	13.000	13.450	13.450	346,000
2022-09-19	13.350	13.400	12.850	13.000	13.000	713,000
2022-09-16	13.882	13.926	13.751	13.751	13.267	699,812
2022-09-15	15.895	15.995	15.795	15.845	13.351	378,784
2022-09-14	15.795	15.945	15.745	15.895	13.393	261,745
2022-09-13	15.845	15.945	15.845	15.945	13.435	275,630
2022-09-12	15.995	15.995	15.745	15.845	13.351	119,150
2022-09-08	15.695	15.795	15.645	15.645	13.182	88,006
2022-09-07	15.695	15.745	15.545	15.595	13.140	151,297
2022-09-06	15.995	15.995	15.745	15.745	13.267	166,618
2022-09-05	15.995	15.995	15.795	15.845	13.351	117,922
2022-09-02	15.845	15.945	15.795	15.845	13.351	128,533
2022-09-01	16.095	16.095	15.845	15.845	13.351	274,432
2022-08-31	15.945	16.295	15.895	16.045	13.519	701,229
2022-08-30	15.695	15.995	15.545	15.845	13.351	999,416
2022-08-29	14.895	15.495	14.895	15.445	13.014	196,828
2022-08-26	15.695	15.695	15.495	15.545	13.098	283,189
2022-08-25	15.745	15.745	15.545	15.595	13.140	77,550
2022-08-24	15.645	15.945	15.595	15.645	13.182	344,509
2022-08-23	15.495	15.695	15.445	15.645	13.182	164,733
2022-08-22	15.595	15.695	15.395	15.495	13.056	120,320
2022-08-19	15.295	15.695	15.295	15.545	13.098	255,783
2022-08-18	15.245	15.395	15.245	15.245	12.846	138,376
2022-08-17	15.395	15.395	15.195	15.195	12.803	173,702

← NewerPage 17 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.