Daily Polymer Corp. (TPEX:4716)
Taiwan · Delayed Price · Currency is TWD 14.25
-0.15 (-1.04%)
At close: Mar 27, 2026
Daily Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.35 | 14.40 | 14.15 | 14.25 | 14.25 | -1.04% | 136,004 |
| Mar 26, 2026 | 14.35 | 14.70 | 14.35 | 14.40 | 14.40 | - | 254,183 |
| Mar 25, 2026 | 14.45 | 14.45 | 14.35 | 14.40 | 14.40 | -0.35% | 136,461 |
| Mar 24, 2026 | 14.45 | 14.45 | 14.00 | 14.45 | 14.45 | 2.48% | 296,354 |
| Mar 23, 2026 | 14.20 | 14.30 | 13.95 | 14.10 | 14.10 | -1.74% | 406,705 |
| Mar 20, 2026 | 14.75 | 14.75 | 14.35 | 14.35 | 14.35 | -1.71% | 200,404 |
| Mar 19, 2026 | 14.75 | 14.85 | 14.50 | 14.60 | 14.60 | 0.34% | 288,265 |
| Mar 18, 2026 | 14.85 | 15.15 | 14.55 | 14.55 | 14.55 | -1.69% | 379,536 |
| Mar 17, 2026 | 14.35 | 15.50 | 14.30 | 14.80 | 14.80 | 4.59% | 883,739 |
| Mar 16, 2026 | 14.10 | 14.40 | 14.10 | 14.15 | 14.15 | 0.35% | 448,477 |
| Mar 13, 2026 | 14.45 | 14.55 | 14.10 | 14.10 | 14.10 | -2.76% | 344,146 |
| Mar 12, 2026 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | -0.68% | 156,898 |
| Mar 11, 2026 | 14.40 | 14.80 | 14.40 | 14.60 | 14.60 | 0.69% | 401,171 |
| Mar 10, 2026 | 14.35 | 14.60 | 14.30 | 14.50 | 14.50 | 3.20% | 288,335 |
| Mar 9, 2026 | 14.55 | 14.55 | 14.00 | 14.05 | 14.05 | -5.07% | 590,131 |
| Mar 6, 2026 | 14.55 | 14.95 | 14.55 | 14.80 | 14.80 | 1.72% | 165,414 |
| Mar 5, 2026 | 14.60 | 14.90 | 14.55 | 14.55 | 14.55 | 1.75% | 344,857 |
| Mar 4, 2026 | 15.10 | 15.10 | 14.00 | 14.30 | 14.30 | -5.61% | 606,199 |
| Mar 3, 2026 | 14.80 | 15.25 | 14.80 | 15.15 | 15.15 | 2.36% | 381,434 |
| Mar 2, 2026 | 14.75 | 14.90 | 14.50 | 14.80 | 14.80 | -0.67% | 279,070 |
| Feb 26, 2026 | 14.90 | 15.10 | 14.85 | 14.90 | 14.90 | - | 207,520 |
| Feb 25, 2026 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | -0.67% | 492,216 |
| Feb 24, 2026 | 15.25 | 15.35 | 14.95 | 15.00 | 15.00 | -1.64% | 375,490 |
| Feb 23, 2026 | 15.10 | 15.35 | 15.00 | 15.25 | 15.25 | 0.33% | 183,388 |
| Feb 11, 2026 | 15.35 | 15.50 | 15.15 | 15.20 | 15.20 | 0.66% | 230,576 |
| Feb 10, 2026 | 15.25 | 15.35 | 15.10 | 15.10 | 15.10 | -0.33% | 132,459 |
| Feb 9, 2026 | 15.45 | 15.80 | 15.15 | 15.15 | 15.15 | 1.34% | 585,035 |
| Feb 6, 2026 | 15.15 | 15.15 | 14.70 | 14.95 | 14.95 | -1.32% | 425,206 |
| Feb 5, 2026 | 15.45 | 15.55 | 15.15 | 15.15 | 15.15 | -2.26% | 312,622 |
| Feb 4, 2026 | 15.35 | 15.65 | 15.30 | 15.50 | 15.50 | 1.31% | 288,144 |
| Feb 3, 2026 | 15.00 | 15.45 | 15.00 | 15.30 | 15.30 | 3.38% | 448,455 |
| Feb 2, 2026 | 15.15 | 15.20 | 14.80 | 14.80 | 14.80 | -2.63% | 448,787 |
| Jan 30, 2026 | 15.05 | 15.45 | 15.05 | 15.20 | 15.20 | 1.00% | 607,977 |
| Jan 29, 2026 | 15.60 | 15.65 | 15.05 | 15.05 | 15.05 | -3.53% | 460,273 |
| Jan 28, 2026 | 15.55 | 15.65 | 15.45 | 15.60 | 15.60 | 0.32% | 300,850 |
| Jan 27, 2026 | 16.10 | 16.10 | 15.55 | 15.55 | 15.55 | -2.20% | 313,101 |
| Jan 26, 2026 | 15.75 | 16.10 | 15.70 | 15.90 | 15.90 | 1.27% | 327,859 |
| Jan 23, 2026 | 15.70 | 15.85 | 15.50 | 15.70 | 15.70 | 0.64% | 314,158 |
| Jan 22, 2026 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | -1.58% | 534,405 |
| Jan 21, 2026 | 15.95 | 15.95 | 15.65 | 15.85 | 15.85 | -0.94% | 380,909 |
| Jan 20, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -0.62% | 244,987 |
| Jan 19, 2026 | 16.20 | 16.40 | 16.05 | 16.10 | 16.10 | -0.62% | 407,998 |
| Jan 16, 2026 | 16.70 | 16.70 | 16.10 | 16.20 | 16.20 | -2.70% | 324,432 |
| Jan 15, 2026 | 16.50 | 16.65 | 16.25 | 16.65 | 16.65 | 0.91% | 302,299 |
| Jan 14, 2026 | 15.85 | 17.00 | 15.85 | 16.50 | 16.50 | 4.76% | 853,376 |
| Jan 13, 2026 | 16.10 | 16.10 | 15.75 | 15.75 | 15.75 | -1.25% | 266,160 |
| Jan 12, 2026 | 15.80 | 16.05 | 15.80 | 15.95 | 15.95 | 1.92% | 281,452 |
| Jan 9, 2026 | 15.70 | 15.85 | 15.50 | 15.65 | 15.65 | -0.63% | 173,856 |
| Jan 8, 2026 | 16.00 | 16.05 | 15.65 | 15.75 | 15.75 | -1.87% | 276,032 |
| Jan 7, 2026 | 15.70 | 16.50 | 15.60 | 16.05 | 16.05 | 3.22% | 574,178 |