Daily Polymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.850	30.200	29.000	29.550	29.550	3,100,000
2024-10-29	30.300	31.450	29.600	29.600	29.600	13,929,000
2024-10-28	32.300	32.400	30.050	30.200	30.200	7,042,000
2024-10-25	32.400	32.800	31.300	32.150	32.150	9,912,000
2024-10-24	34.500	35.300	32.050	32.500	32.500	39,950,000
2024-10-23	32.250	34.350	32.250	34.350	34.350	17,285,000
2024-10-22	28.450	31.250	28.350	31.250	31.250	20,971,000
2024-10-21	27.900	28.850	27.300	28.450	28.450	3,504,000
2024-10-18	28.850	28.850	27.300	27.600	27.600	4,030,000
2024-10-17	28.250	29.700	28.050	28.400	28.400	5,418,000
2024-10-16	28.150	29.650	28.150	28.200	28.200	6,809,000
2024-10-15	27.400	28.950	27.400	28.100	28.100	4,576,000
2024-10-14	27.150	27.700	26.700	27.400	27.400	2,400,000
2024-10-11	27.600	28.400	27.250	27.250	27.250	2,964,000
2024-10-09	29.200	29.500	27.800	27.800	27.800	6,649,000
2024-10-08	27.450	29.700	26.700	29.100	29.100	11,441,000
2024-10-07	27.200	27.750	27.050	27.300	27.300	2,780,000
2024-10-04	28.000	28.200	27.100	27.200	27.200	4,912,000
2024-10-03	28.050	28.050	28.050	28.050	28.050	0
2024-10-02	28.050	28.050	28.050	28.050	28.050	0
2024-10-01	29.600	30.050	27.600	28.050	28.050	11,946,000
2024-09-30	30.100	30.550	29.300	29.400	29.400	7,020,000
2024-09-27	29.200	31.300	29.100	29.500	29.500	14,934,000
2024-09-26	31.250	33.250	30.200	30.200	30.200	40,091,000
2024-09-25	30.300	31.500	29.850	30.250	30.250	17,152,000
2024-09-24	30.400	31.800	29.200	30.500	30.500	22,500,000
2024-09-23	30.800	31.800	28.100	30.400	30.400	49,652,000
2024-09-20	28.500	30.100	28.450	30.100	30.100	16,334,000
2024-09-19	25.300	27.400	24.750	27.400	27.400	31,205,000
2024-09-18	22.850	25.000	22.750	24.950	24.950	9,725,000
2024-09-16	22.950	23.050	22.600	22.750	22.750	1,273,000
2024-09-13	22.800	22.950	22.600	22.650	22.650	1,161,000
2024-09-12	23.400	23.500	22.600	22.650	22.650	1,276,000
2024-09-11	22.900	24.000	22.800	23.100	23.100	2,009,000
2024-09-10	23.050	23.250	22.450	22.600	22.600	1,254,000
2024-09-09	22.300	23.100	22.300	23.000	23.000	712,000
2024-09-06	22.750	23.300	22.700	23.000	23.000	638,000
2024-09-05	23.350	23.600	22.750	22.750	22.750	1,564,000
2024-09-04	23.000	23.800	22.650	23.100	23.100	2,322,000
2024-09-03	24.000	24.350	23.700	23.850	23.850	1,625,000
2024-09-02	24.700	25.700	23.800	23.900	23.900	5,515,000
2024-08-30	26.800	26.850	25.150	25.400	25.400	6,082,000
2024-08-29	25.400	26.500	25.400	26.500	26.500	5,350,000
2024-08-28	26.500	26.500	25.000	25.550	25.550	4,715,000
2024-08-27	25.300	26.100	25.050	25.900	25.900	4,435,000
2024-08-26	25.450	26.050	24.900	25.300	25.300	5,068,000
2024-08-23	25.350	26.950	24.600	25.050	25.050	18,288,000
2024-08-22	25.550	26.600	23.650	25.600	25.600	31,325,000
2024-08-21	23.100	24.950	22.550	24.950	24.950	19,079,000
2024-08-20	22.250	22.700	21.800	22.700	22.700	1,663,000
2024-08-19	22.350	22.700	21.750	22.050	22.050	1,338,000
2024-08-16	22.950	23.500	22.200	22.300	22.300	3,408,000
2024-08-15	22.450	23.000	22.150	22.400	22.400	2,768,000
2024-08-14	22.150	23.150	22.000	22.100	22.100	6,222,000
2024-08-13	21.700	22.300	20.800	21.850	21.850	2,698,000
2024-08-12	20.150	22.100	19.800	21.900	21.900	4,515,000
2024-08-09	18.300	20.100	18.300	20.100	20.100	1,827,000
2024-08-08	18.000	18.650	17.900	18.300	18.300	323,000
2024-08-07	17.650	18.550	17.500	18.250	18.250	402,000
2024-08-06	18.000	18.200	16.100	17.250	17.250	1,518,000

← NewerPage 9 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.