Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.200	16.400	16.050	16.100	16.100	403,148
2026-01-16	16.700	16.700	16.100	16.200	16.200	310,585
2026-01-15	16.500	16.650	16.250	16.650	16.650	297,708
2026-01-14	15.850	17.000	15.850	16.500	16.500	840,672
2026-01-13	16.100	16.100	15.750	15.750	15.750	263,514
2026-01-12	15.800	16.050	15.800	15.950	15.950	279,598
2026-01-09	15.700	15.850	15.500	15.650	15.650	169,269
2026-01-08	16.000	16.050	15.650	15.750	15.750	271,210
2026-01-07	15.700	16.500	15.600	16.050	16.050	568,388
2026-01-06	15.750	15.850	15.450	15.550	15.550	416,895
2026-01-05	16.700	16.700	15.600	15.650	15.650	588,587
2026-01-02	16.800	16.950	16.450	16.450	16.450	383,550
2025-12-31	16.600	16.800	16.400	16.400	16.400	238,380
2025-12-30	16.700	16.800	16.550	16.700	16.700	180,675
2025-12-29	17.050	17.100	16.800	16.800	16.800	302,770
2025-12-26	16.600	17.150	16.550	16.950	16.950	506,362
2025-12-24	16.700	16.750	16.450	16.450	16.450	175,221
2025-12-23	16.550	16.600	16.400	16.550	16.550	169,144
2025-12-22	17.000	17.000	16.350	16.500	16.500	576,732
2025-12-19	16.900	17.200	16.700	16.900	16.900	370,955
2025-12-18	16.800	16.950	16.500	16.750	16.750	437,496
2025-12-17	16.600	17.200	16.450	16.750	16.750	488,554
2025-12-16	16.650	16.650	16.200	16.500	16.500	177,481
2025-12-15	16.200	16.800	16.100	16.500	16.500	270,566
2025-12-12	16.500	16.500	16.300	16.300	16.300	160,547
2025-12-11	16.150	16.650	16.050	16.450	16.450	237,277
2025-12-10	16.300	16.300	16.050	16.100	16.100	144,598
2025-12-09	16.250	16.350	16.100	16.300	16.300	224,983
2025-12-08	16.900	16.950	16.200	16.250	16.250	415,743
2025-12-05	16.500	16.900	16.400	16.750	16.750	376,347
2025-12-04	16.600	16.650	16.300	16.500	16.500	234,562
2025-12-03	16.700	16.750	16.400	16.500	16.500	187,652
2025-12-02	16.600	16.650	16.350	16.450	16.450	250,760
2025-12-01	16.700	16.850	16.250	16.450	16.450	702,155
2025-11-28	15.800	16.700	15.600	16.500	16.500	738,189
2025-11-27	16.100	16.200	15.550	15.600	15.600	380,999
2025-11-26	15.100	15.950	15.100	15.950	15.950	620,150
2025-11-25	15.200	15.300	15.100	15.100	15.100	187,548
2025-11-24	15.200	15.250	14.950	15.100	15.100	177,276
2025-11-21	15.150	15.200	14.700	15.050	15.050	480,402
2025-11-20	15.550	15.550	15.200	15.200	15.200	245,029
2025-11-19	15.450	15.700	15.100	15.400	15.400	322,000
2025-11-18	15.300	15.800	15.200	15.400	15.400	479,038
2025-11-17	15.750	15.800	15.350	15.400	15.400	332,050
2025-11-14	15.550	15.800	15.450	15.500	15.500	339,000
2025-11-13	15.300	16.350	15.100	15.600	15.600	861,001
2025-11-12	15.250	15.400	15.100	15.250	15.250	360,001
2025-11-11	14.700	15.300	14.650	15.250	15.250	468,480
2025-11-10	14.900	14.900	14.400	14.600	14.600	372,781
2025-11-07	14.950	15.000	14.700	14.750	14.750	142,203
2025-11-06	14.700	15.050	14.700	14.950	14.950	220,001
2025-11-05	14.500	14.750	14.400	14.600	14.600	280,017
2025-11-04	14.800	14.900	14.700	14.700	14.700	217,000
2025-11-03	15.200	15.200	14.850	14.850	14.850	282,476
2025-10-31	15.200	15.600	15.200	15.200	15.200	399,048
2025-10-30	15.150	15.250	14.950	15.100	15.100	295,980
2025-10-29	15.400	15.500	15.150	15.150	15.150	370,218
2025-10-28	15.000	15.700	14.850	15.200	15.200	661,456
2025-10-27	15.100	15.100	14.700	15.000	15.000	416,138
2025-10-23	15.000	15.150	14.950	15.000	15.000	247,143

← NewerPage 4 of 21 · 1,225 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.