Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	17.100	17.200	16.550	16.650	16.650	421,050
2025-04-30	17.500	17.500	16.850	16.850	16.850	327,101
2025-04-29	17.150	17.350	17.050	17.150	17.150	214,050
2025-04-28	16.700	17.100	16.650	17.000	17.000	302,001
2025-04-25	16.700	16.800	16.450	16.550	16.550	264,001
2025-04-24	16.550	16.700	16.300	16.400	16.400	119,093
2025-04-23	16.050	16.400	16.050	16.250	16.250	189,200
2025-04-22	15.750	16.100	15.700	15.800	15.800	212,102
2025-04-21	16.300	16.550	15.800	15.800	15.800	420,020
2025-04-18	16.250	16.450	16.200	16.250	16.250	161,002
2025-04-17	16.600	16.700	16.250	16.250	16.250	490,617
2025-04-16	17.050	17.150	16.750	16.750	16.750	207,092
2025-04-15	16.950	17.250	16.800	17.050	17.050	310,237
2025-04-14	16.650	17.500	16.600	16.600	16.600	623,475
2025-04-11	15.800	16.600	15.350	16.600	16.600	643,001
2025-04-10	15.800	16.100	15.750	16.100	16.100	896,000
2025-04-09	16.200	16.600	14.650	14.650	14.650	1,808,330
2025-04-08	16.200	16.750	16.200	16.250	16.250	2,024,154
2025-04-07	18.000	18.000	18.000	18.000	18.000	37,082
2025-04-02	20.000	20.250	19.900	20.000	20.000	236,003
2025-04-01	20.200	20.250	19.800	20.000	20.000	187,500
2025-03-31	20.100	20.300	19.550	19.800	19.800	981,006
2025-03-28	21.000	21.000	20.300	20.700	20.700	772,011
2025-03-27	21.700	21.800	21.000	21.050	21.050	428,091
2025-03-26	21.850	22.200	21.400	21.750	21.750	896,743
2025-03-25	20.950	21.900	20.650	21.650	21.650	764,402
2025-03-24	21.100	21.300	20.700	20.700	20.700	623,895
2025-03-21	21.800	22.000	21.550	21.550	21.550	612,344
2025-03-20	22.400	22.550	21.850	22.150	22.150	1,571,406
2025-03-19	21.350	22.800	21.200	22.400	22.400	2,472,789
2025-03-18	21.550	22.300	21.050	21.250	21.250	1,314,387
2025-03-17	20.600	21.000	20.600	20.950	20.950	476,290
2025-03-14	20.400	20.600	20.250	20.600	20.600	295,006
2025-03-13	20.650	20.800	20.250	20.450	20.450	377,544
2025-03-12	20.250	20.850	20.200	20.650	20.650	847,501
2025-03-11	20.100	20.900	19.950	20.000	20.000	1,280,010
2025-03-10	20.250	20.250	19.800	19.900	19.900	264,342
2025-03-07	20.050	20.250	19.900	19.900	19.900	302,645
2025-03-06	20.300	20.300	20.100	20.150	20.150	342,198
2025-03-05	20.250	20.400	20.100	20.200	20.200	334,001
2025-03-04	20.100	20.600	19.800	20.250	20.250	401,106
2025-03-03	20.150	20.600	20.150	20.300	20.300	299,145
2025-02-27	20.750	21.000	20.300	20.300	20.300	375,352
2025-02-26	20.600	20.750	20.450	20.750	20.750	131,108
2025-02-25	21.000	21.000	20.600	20.600	20.600	362,814
2025-02-24	21.250	21.300	20.950	21.000	21.000	349,719
2025-02-21	21.500	21.650	21.150	21.300	21.300	697,113
2025-02-20	20.900	21.750	20.750	21.400	21.400	861,003
2025-02-19	20.500	21.450	20.400	20.900	20.900	1,176,100
2025-02-18	20.450	20.500	20.200	20.350	20.350	302,009
2025-02-17	20.600	20.650	20.300	20.450	20.450	192,081
2025-02-14	20.500	20.600	20.000	20.250	20.250	510,375
2025-02-13	20.100	20.500	20.100	20.450	20.450	413,203
2025-02-12	20.250	20.550	20.150	20.200	20.200	285,050
2025-02-11	20.750	20.750	20.200	20.250	20.250	358,146
2025-02-10	21.000	21.000	20.650	20.750	20.750	171,059
2025-02-07	20.850	21.000	20.650	21.000	21.000	235,101
2025-02-06	20.250	20.800	20.250	20.800	20.800	522,061
2025-02-05	20.000	20.450	20.000	20.400	20.400	287,531
2025-02-04	20.150	20.200	19.900	19.950	19.950	268,079

← NewerPage 7 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.