Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	14.795	14.795	14.446	14.546	12.256	189,850
2022-02-21	14.745	14.745	14.596	14.646	12.340	161,819
2022-02-18	14.945	14.995	14.745	14.745	12.424	295,698
2022-02-17	14.995	15.095	14.945	14.945	12.593	99,702
2022-02-16	14.895	15.145	14.895	14.895	12.551	403,185
2022-02-15	15.145	15.245	14.895	14.895	12.551	796,314
2022-02-14	15.145	15.295	15.045	15.145	12.761	160,792
2022-02-11	15.345	15.645	15.295	15.345	12.930	155,366
2022-02-10	15.595	15.695	15.245	15.495	13.056	910,711
2022-02-09	14.895	15.695	14.795	15.445	13.014	1,421,451
2022-02-08	14.795	14.895	14.795	14.895	12.551	88,360
2022-02-07	14.346	14.745	14.346	14.745	12.424	66,654
2022-01-26	14.196	14.346	14.196	14.346	12.087	98,667
2022-01-25	14.246	14.396	14.196	14.196	11.961	84,323
2022-01-24	14.346	14.396	14.196	14.296	12.045	135,714
2022-01-21	14.695	14.695	14.496	14.496	12.214	203,152
2022-01-20	14.895	14.895	14.695	14.795	12.467	140,997
2022-01-19	14.845	14.995	14.845	14.895	12.551	61,951
2022-01-18	14.995	14.995	14.795	14.895	12.551	75,356
2022-01-17	14.596	15.195	14.596	14.795	12.467	139,910
2022-01-14	15.045	15.045	14.695	14.695	12.382	224,293
2022-01-13	15.095	15.195	15.095	15.095	12.719	79,853
2022-01-12	15.745	15.795	15.045	15.095	12.719	533,236
2022-01-11	15.595	15.695	15.395	15.645	13.182	372,924
2022-01-10	15.495	15.695	15.345	15.595	13.140	368,647
2022-01-07	15.595	15.845	15.345	15.495	13.056	584,686
2022-01-06	16.045	16.045	15.495	15.595	13.140	587,310
2022-01-05	15.995	16.895	15.995	16.095	13.562	1,842,227
2022-01-04	15.495	16.645	15.495	15.895	13.393	1,935,798
2022-01-03	15.045	15.545	14.995	15.445	13.014	823,477
2021-12-30	15.045	15.245	14.995	15.095	12.719	449,426
2021-12-29	15.095	15.245	14.995	14.995	12.635	267,147
2021-12-28	15.295	15.395	14.995	15.045	12.677	693,524
2021-12-27	15.245	15.595	15.145	15.295	12.888	621,652
2021-12-24	15.195	15.595	15.095	15.145	12.761	243,458
2021-12-23	15.195	15.195	14.995	15.095	12.719	168,189
2021-12-22	15.195	15.295	14.995	15.045	12.677	431,590
2021-12-21	14.895	15.445	14.845	14.995	12.635	401,136
2021-12-20	14.895	15.045	14.895	14.895	12.551	98,844
2021-12-17	15.195	15.195	14.845	14.895	12.551	369,930
2021-12-16	15.045	15.045	14.845	14.895	12.551	92,855
2021-12-15	14.895	15.195	14.895	14.945	12.593	363,773
2021-12-14	15.045	15.245	14.695	14.945	12.593	379,237
2021-12-13	14.845	15.195	14.795	15.045	12.677	447,971
2021-12-10	14.795	14.895	14.745	14.895	12.551	105,743
2021-12-09	14.895	14.895	14.745	14.895	12.551	98,252
2021-12-08	14.895	14.895	14.646	14.895	12.551	287,237
2021-12-07	14.895	14.945	14.695	14.845	12.509	212,564
2021-12-06	14.795	15.095	14.745	14.845	12.509	270,631
2021-12-03	14.596	14.795	14.596	14.795	12.467	167,632
2021-12-02	14.845	14.845	14.546	14.546	12.256	139,851
2021-12-01	14.496	14.995	14.446	14.845	12.509	222,945
2021-11-30	14.196	14.745	14.196	14.745	12.424	223,889
2021-11-29	13.996	14.446	13.796	14.296	12.045	483,555
2021-11-26	14.446	14.496	14.246	14.296	12.045	255,860
2021-11-25	14.795	14.895	14.546	14.546	12.256	141,178
2021-11-24	14.596	14.695	14.546	14.695	12.382	181,600
2021-11-23	14.546	14.646	14.496	14.496	12.214	219,987
2021-11-22	14.496	14.596	14.446	14.496	12.214	88,512
2021-11-19	14.496	14.646	14.446	14.496	12.214	139,258

← NewerPage 20 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.