Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	20.000	20.150	19.500	20.150	20.150	676,010
2025-01-22	20.000	20.250	19.850	20.100	20.100	341,000
2025-01-21	20.300	20.450	19.950	20.000	20.000	382,000
2025-01-20	20.250	20.350	20.000	20.300	20.300	301,000
2025-01-17	20.350	20.450	20.050	20.350	20.350	222,000
2025-01-16	20.900	20.950	20.200	20.250	20.250	589,000
2025-01-15	20.700	20.800	20.450	20.600	20.600	237,000
2025-01-14	20.500	21.350	20.500	20.650	20.650	615,000
2025-01-13	20.250	20.800	19.700	20.800	20.800	538,000
2025-01-10	20.150	20.400	20.050	20.250	20.250	345,000
2025-01-09	20.750	20.900	20.000	20.200	20.200	1,323,000
2025-01-08	21.400	21.500	20.800	20.900	20.900	531,000
2025-01-07	22.050	22.050	21.400	21.400	21.400	622,000
2025-01-06	22.650	22.800	21.800	21.850	21.850	939,000
2025-01-03	23.150	23.150	22.500	22.500	22.500	490,000
2025-01-02	23.000	23.350	22.800	23.050	23.050	862,000
2024-12-31	22.600	23.400	22.500	23.100	23.100	1,183,000
2024-12-30	23.000	23.200	21.700	22.700	22.700	2,905,000
2024-12-27	22.800	25.100	22.450	23.050	23.050	16,447,000
2024-12-26	22.500	22.850	22.300	22.850	22.850	819,000
2024-12-25	22.800	22.900	22.200	22.400	22.400	1,748,000
2024-12-24	22.600	23.700	22.100	22.450	22.450	7,558,000
2024-12-23	20.550	22.100	20.500	22.100	22.100	1,156,000
2024-12-20	20.150	20.500	19.950	20.100	20.100	536,000
2024-12-19	19.950	20.500	19.650	20.100	20.100	643,000
2024-12-18	20.500	20.650	20.200	20.400	20.400	668,000
2024-12-17	20.750	21.050	20.400	20.450	20.450	751,000
2024-12-16	21.550	21.600	20.700	20.700	20.700	797,000
2024-12-13	21.250	21.450	20.700	21.300	21.300	970,000
2024-12-12	22.200	22.300	21.050	21.050	21.050	1,320,000
2024-12-11	22.150	22.300	21.900	22.050	22.050	451,000
2024-12-10	22.300	22.600	22.050	22.150	22.150	519,000
2024-12-09	22.200	22.650	22.000	22.300	22.300	660,000
2024-12-06	22.500	22.650	22.150	22.250	22.250	598,000
2024-12-05	22.100	23.150	22.100	22.500	22.500	1,429,000
2024-12-04	22.100	22.400	21.900	22.100	22.100	811,000
2024-12-03	22.050	22.350	21.900	22.000	22.000	829,000
2024-12-02	22.300	22.500	21.750	22.050	22.050	1,128,000
2024-11-29	22.300	22.750	22.100	22.100	22.100	1,010,000
2024-11-28	22.700	23.000	22.100	22.300	22.300	1,274,000
2024-11-27	24.200	24.350	22.650	22.650	22.650	2,075,000
2024-11-26	24.150	24.500	23.700	24.200	24.200	964,000
2024-11-25	23.300	25.000	23.300	24.200	24.200	1,558,000
2024-11-22	23.200	23.900	23.050	23.050	23.050	684,000
2024-11-21	23.200	23.400	22.800	23.050	23.050	810,000
2024-11-20	23.800	23.800	22.750	23.250	23.250	1,016,434
2024-11-19	23.100	23.650	23.050	23.450	23.450	770,000
2024-11-18	23.750	23.900	23.050	23.100	23.100	1,366,000
2024-11-15	24.100	24.500	23.600	23.650	23.650	1,271,000
2024-11-14	24.350	24.650	24.050	24.050	24.050	1,002,000
2024-11-13	24.550	24.650	24.000	24.250	24.250	1,749,000
2024-11-12	25.900	26.150	23.900	24.150	24.150	5,179,000
2024-11-11	27.800	27.800	25.900	26.000	26.000	6,869,000
2024-11-08	29.750	29.800	27.300	28.650	28.650	7,571,000
2024-11-07	29.400	30.300	29.400	29.550	29.550	2,014,000
2024-11-06	29.300	29.700	28.900	29.200	29.200	1,972,000
2024-11-05	29.400	29.900	28.850	29.100	29.100	2,661,000
2024-11-04	30.100	31.500	29.250	29.250	29.250	6,079,000
2024-11-01	28.950	29.750	28.600	29.600	29.600	2,054,000
2024-10-31	29.550	29.550	29.550	29.550	29.550	0

← NewerPage 8 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.