Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	15.345	15.695	15.295	15.545	13.098	539,131
2022-05-20	14.995	15.345	14.995	15.245	12.846	245,447
2022-05-19	14.845	15.095	14.745	15.095	12.719	223,008
2022-05-18	14.895	15.195	14.895	15.045	12.677	406,829
2022-05-17	14.895	15.095	14.795	14.795	12.467	246,912
2022-05-16	15.095	15.095	14.546	14.745	12.424	348,467
2022-05-13	14.196	14.695	14.196	14.646	12.340	379,262
2022-05-12	14.646	14.795	14.196	14.196	11.961	623,168
2022-05-11	14.995	14.995	14.695	14.695	12.382	551,853
2022-05-10	14.945	15.395	14.546	15.095	12.719	1,057,871
2022-05-09	15.695	15.695	15.095	15.145	12.761	761,366
2022-05-06	15.945	16.145	15.645	15.695	13.225	1,574,537
2022-05-05	16.145	16.195	15.995	15.995	13.477	415,991
2022-05-04	16.095	16.295	15.895	15.995	13.477	2,090,585
2022-05-03	16.195	16.345	15.995	15.995	13.477	501,923
2022-04-29	16.195	16.345	16.045	16.095	13.562	1,146,795
2022-04-28	16.245	16.495	16.045	16.045	13.519	1,085,730
2022-04-27	15.995	16.545	15.795	16.245	13.688	2,224,106
2022-04-26	17.395	18.044	16.395	16.395	13.814	7,183,120
2022-04-25	16.645	17.345	16.295	17.095	14.404	2,090,121
2022-04-22	16.495	16.745	16.395	16.545	13.941	520,215
2022-04-21	16.645	16.645	16.495	16.495	13.898	430,222
2022-04-20	16.645	16.695	16.445	16.595	13.983	531,995
2022-04-19	16.445	16.695	16.445	16.445	13.856	582,218
2022-04-18	16.395	16.945	16.295	16.445	13.856	915,327
2022-04-15	16.445	16.995	16.295	16.695	14.067	1,524,018
2022-04-14	16.095	16.495	15.995	16.345	13.772	840,406
2022-04-13	16.045	16.345	15.945	16.095	13.562	663,740
2022-04-12	15.745	16.195	15.595	15.745	13.267	887,343
2022-04-11	16.845	16.895	15.895	15.895	13.393	1,902,474
2022-04-08	16.845	16.945	16.545	16.845	14.193	1,023,982
2022-04-07	16.845	17.195	16.545	16.645	14.025	2,175,998
2022-04-06	17.045	17.245	16.695	16.795	14.151	2,006,987
2022-04-01	16.995	16.995	16.645	16.895	14.235	2,120,830
2022-03-31	17.495	17.595	16.795	16.995	14.320	4,893,667
2022-03-30	16.595	17.145	16.295	17.145	14.446	6,117,918
2022-03-29	16.745	17.295	15.995	16.245	13.688	15,800,062
2022-03-28	15.195	15.795	15.095	15.795	13.309	2,340,908
2022-03-25	14.596	14.596	14.346	14.396	12.130	366,672
2022-03-24	14.446	14.795	14.446	14.546	12.256	201,264
2022-03-23	14.346	14.596	14.296	14.596	12.298	301,042
2022-03-22	14.146	14.296	14.146	14.246	12.003	42,313
2022-03-21	14.296	14.346	14.196	14.196	11.961	84,846
2022-03-18	14.146	14.246	14.146	14.196	11.961	244,343
2022-03-17	14.146	14.146	14.046	14.146	11.919	145,386
2022-03-16	14.096	14.146	13.896	14.146	11.919	284,761
2022-03-15	13.996	13.996	13.896	13.896	11.708	250,432
2022-03-14	14.146	14.146	13.996	14.046	11.835	42,880
2022-03-11	14.046	14.146	13.896	13.946	11.751	74,238
2022-03-10	14.146	14.146	13.996	14.146	11.919	220,331
2022-03-09	13.946	14.346	13.946	14.046	11.835	289,891
2022-03-08	13.996	14.096	13.746	13.896	11.708	307,863
2022-03-07	14.246	14.246	13.796	13.996	11.793	450,696
2022-03-04	14.496	14.546	14.246	14.246	12.003	142,493
2022-03-03	14.596	14.596	14.496	14.496	12.214	64,941
2022-03-02	14.296	14.646	14.246	14.496	12.214	208,475
2022-03-01	14.496	14.496	14.296	14.396	12.130	175,410
2022-02-25	14.296	14.346	14.196	14.246	12.003	388,283
2022-02-24	14.496	14.546	14.196	14.196	11.961	291,432
2022-02-23	14.496	14.695	14.446	14.646	12.340	108,165

← NewerPage 19 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.