Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	15.545	15.545	15.295	15.395	12.972	119,763
2022-08-15	15.495	15.595	15.445	15.445	13.014	138,650
2022-08-12	15.545	15.595	15.395	15.495	13.056	186,591
2022-08-11	15.395	15.445	15.245	15.395	12.972	156,693
2022-08-10	15.145	15.245	15.095	15.245	12.846	53,853
2022-08-09	15.145	15.195	15.095	15.145	12.761	84,242
2022-08-08	15.145	15.145	15.045	15.095	12.719	80,591
2022-08-05	15.045	15.095	15.045	15.095	12.719	67,584
2022-08-04	14.795	15.045	14.795	14.895	12.551	47,021
2022-08-03	14.995	15.045	14.895	14.895	12.551	171,770
2022-08-02	15.095	15.095	14.995	15.045	12.677	148,214
2022-08-01	15.345	15.345	14.995	15.145	12.761	322,105
2022-07-29	15.445	15.445	15.295	15.345	12.930	63,770
2022-07-28	15.295	15.445	15.295	15.345	12.930	148,932
2022-07-27	15.195	15.395	15.145	15.245	12.846	141,545
2022-07-26	15.245	15.795	15.095	15.195	12.803	277,757
2022-07-25	15.345	15.345	15.195	15.245	12.846	62,820
2022-07-22	15.095	15.495	15.095	15.245	12.846	319,127
2022-07-21	14.995	15.045	14.895	14.995	12.635	513,049
2022-07-20	15.045	15.095	14.895	14.995	12.635	307,623
2022-07-19	14.795	14.995	14.695	14.845	12.509	173,372
2022-07-18	14.596	14.745	14.596	14.745	12.424	165,615
2022-07-15	14.695	14.745	14.496	14.546	12.256	89,354
2022-07-14	14.596	14.695	14.546	14.646	12.340	150,663
2022-07-13	14.496	14.845	14.496	14.596	12.298	633,664
2022-07-12	14.496	14.496	14.296	14.346	12.087	140,815
2022-07-11	14.596	14.596	14.496	14.546	12.256	137,080
2022-07-08	14.396	14.596	14.346	14.446	12.172	197,211
2022-07-07	14.246	14.496	14.196	14.396	12.130	204,045
2022-07-06	14.695	14.695	14.246	14.296	12.045	121,744
2022-07-05	14.496	14.596	14.346	14.546	12.256	141,561
2022-07-04	14.496	14.496	14.296	14.396	12.130	116,691
2022-07-01	14.646	14.646	14.196	14.296	12.045	191,145
2022-06-30	14.795	14.795	14.496	14.596	12.298	236,550
2022-06-29	14.845	14.945	14.745	14.795	12.467	114,800
2022-06-28	14.895	14.895	14.795	14.845	12.509	56,608
2022-06-27	14.845	15.095	14.795	14.945	12.593	222,058
2022-06-24	14.845	15.095	14.745	14.745	12.424	152,851
2022-06-23	14.795	14.945	14.795	14.795	12.467	119,915
2022-06-22	15.295	15.295	14.695	14.795	12.467	201,358
2022-06-21	14.895	15.095	14.795	15.045	12.677	166,750
2022-06-20	15.245	15.245	14.695	14.695	12.382	247,695
2022-06-17	15.195	15.445	15.095	15.195	12.803	257,721
2022-06-16	15.895	15.895	15.195	15.195	12.803	270,479
2022-06-15	15.695	15.795	15.645	15.695	13.225	280,656
2022-06-14	15.345	15.595	15.195	15.495	13.056	172,998
2022-06-13	15.645	15.695	15.295	15.545	13.098	245,063
2022-06-10	15.745	15.945	15.645	15.895	13.393	229,325
2022-06-09	15.445	15.795	15.445	15.795	13.309	356,322
2022-06-08	15.395	15.545	15.395	15.445	13.014	99,520
2022-06-07	15.345	15.495	15.345	15.395	12.972	82,135
2022-06-06	15.495	15.495	15.295	15.445	13.014	130,780
2022-06-02	15.445	15.545	15.345	15.445	13.014	121,596
2022-06-01	15.345	15.595	15.345	15.495	13.056	196,535
2022-05-31	15.645	15.645	15.345	15.345	12.930	438,617
2022-05-30	15.495	15.795	15.495	15.645	13.182	293,826
2022-05-27	15.345	15.445	15.295	15.395	12.972	78,036
2022-05-26	15.445	15.495	15.195	15.195	12.803	96,695
2022-05-25	15.445	15.445	15.295	15.295	12.888	123,541
2022-05-24	15.595	15.795	15.245	15.245	12.846	343,422

← NewerPage 18 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.