Daily Polymer Corp. (TPEX:4716)
Taiwan · Delayed Price · Currency is TWD 17.30
+0.20 (1.17%)
Sep 4, 2026, 1:30 PM CST
Daily Polymer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17.30 | 17.40 | 16.75 | 17.30 | - | 1.17% | 1,070,321 |
| Sep 3, 2026 | 17.45 | 17.50 | 17.05 | 17.10 | 17.10 | -1.16% | 1,119,361 |
| Sep 2, 2026 | 17.55 | 17.65 | 17.30 | 17.30 | 17.30 | -1.42% | 942,660 |
| Sep 1, 2026 | 19.30 | 19.35 | 17.50 | 17.55 | 17.55 | -9.07% | 4,997,507 |
| Aug 31, 2026 | 19.05 | 20.45 | 19.00 | 19.30 | 19.30 | 0.78% | 8,320,131 |
| Aug 28, 2026 | 17.90 | 19.15 | 17.65 | 19.15 | 19.15 | 9.74% | 5,146,137 |
| Aug 27, 2026 | 17.20 | 17.90 | 17.15 | 17.45 | 17.45 | 2.35% | 955,838 |
| Aug 26, 2026 | 17.10 | 17.15 | 16.90 | 17.05 | 17.05 | 0.59% | 336,656 |
| Aug 25, 2026 | 17.05 | 17.05 | 16.70 | 16.95 | 16.95 | -0.88% | 253,595 |
| Aug 24, 2026 | 16.90 | 17.25 | 16.75 | 17.10 | 17.10 | 0.88% | 480,780 |
| Aug 21, 2026 | 16.80 | 17.05 | 16.75 | 16.95 | 16.95 | -0.29% | 248,070 |
| Aug 20, 2026 | 16.90 | 17.15 | 16.40 | 17.00 | 17.00 | 0.89% | 599,639 |
| Aug 19, 2026 | 17.00 | 17.20 | 16.70 | 16.85 | 16.85 | -1.75% | 439,934 |
| Aug 18, 2026 | 17.80 | 17.80 | 17.15 | 17.15 | 17.15 | -1.44% | 447,170 |
| Aug 17, 2026 | 17.60 | 18.05 | 17.10 | 17.40 | 17.40 | -1.69% | 855,241 |
| Aug 14, 2026 | 17.50 | 18.55 | 17.45 | 17.70 | 17.70 | 2.02% | 1,656,256 |
| Aug 13, 2026 | 17.55 | 17.90 | 17.30 | 17.35 | 17.35 | -0.29% | 1,205,698 |
| Aug 12, 2026 | 18.90 | 19.25 | 17.30 | 17.40 | 17.40 | -7.94% | 6,201,430 |
| Aug 11, 2026 | 17.50 | 19.00 | 17.20 | 18.90 | 18.90 | 9.25% | 3,922,811 |
| Aug 10, 2026 | 16.50 | 17.65 | 16.45 | 17.30 | 17.30 | 3.90% | 674,529 |
| Aug 7, 2026 | 17.25 | 17.30 | 16.55 | 16.65 | 16.65 | -3.20% | 364,985 |
| Aug 6, 2026 | 16.90 | 17.60 | 16.80 | 17.20 | 17.20 | 1.18% | 455,811 |
| Aug 5, 2026 | 17.10 | 17.90 | 16.85 | 17.00 | 17.00 | -3.13% | 904,477 |
| Aug 4, 2026 | 16.60 | 18.15 | 16.60 | 17.55 | 17.55 | 6.36% | 1,444,725 |
| Aug 3, 2026 | 16.45 | 16.70 | 16.45 | 16.50 | 16.50 | - | 310,698 |
| Jul 31, 2026 | 16.90 | 17.45 | 16.50 | 16.50 | 16.50 | 0.92% | 659,290 |
| Jul 30, 2026 | 16.00 | 16.75 | 15.50 | 16.35 | 16.35 | -0.30% | 902,944 |
| Jul 29, 2026 | 17.35 | 17.40 | 16.00 | 16.40 | 16.40 | -3.81% | 1,186,182 |
| Jul 28, 2026 | 17.65 | 17.70 | 16.80 | 17.05 | 17.05 | -4.48% | 961,407 |
| Jul 27, 2026 | 18.05 | 18.20 | 17.70 | 17.85 | 17.85 | -1.11% | 647,331 |
| Jul 24, 2026 | 18.10 | 18.45 | 17.70 | 18.05 | 18.05 | -0.55% | 1,103,218 |
| Jul 23, 2026 | 18.40 | 18.60 | 17.95 | 18.15 | 18.15 | -1.63% | 720,673 |
| Jul 22, 2026 | 18.30 | 19.35 | 18.25 | 18.45 | 18.45 | 1.65% | 1,934,203 |
| Jul 21, 2026 | 18.25 | 18.40 | 17.90 | 18.15 | 18.15 | - | 606,695 |
| Jul 20, 2026 | 18.85 | 18.95 | 17.80 | 18.15 | 18.15 | -3.46% | 1,143,351 |
| Jul 17, 2026 | 19.70 | 19.75 | 18.65 | 18.80 | 18.80 | -6.93% | 1,359,778 |
| Jul 16, 2026 | 20.95 | 21.05 | 19.85 | 20.20 | 20.20 | -4.27% | 843,002 |
| Jul 15, 2026 | 21.70 | 21.70 | 20.65 | 21.10 | 21.10 | -0.24% | 1,037,623 |
| Jul 14, 2026 | 22.20 | 22.35 | 20.40 | 21.15 | 21.15 | -6.00% | 2,326,863 |
| Jul 13, 2026 | 23.10 | 23.30 | 22.25 | 22.50 | 22.50 | -1.53% | 1,463,659 |
| Jul 9, 2026 | 23.60 | 23.80 | 22.80 | 22.85 | 22.85 | -2.35% | 1,639,942 |
| Jul 8, 2026 | 24.00 | 24.20 | 22.55 | 23.40 | 23.40 | -1.27% | 3,302,550 |
| Jul 7, 2026 | 23.40 | 24.50 | 22.90 | 23.70 | 23.70 | 1.28% | 3,223,097 |
| Jul 6, 2026 | 22.65 | 24.50 | 22.30 | 23.40 | 23.40 | 3.54% | 4,064,936 |
| Jul 3, 2026 | 22.80 | 23.45 | 22.35 | 22.60 | 22.60 | -2.16% | 2,694,710 |
| Jul 2, 2026 | 22.55 | 23.80 | 22.15 | 23.10 | 23.10 | 2.21% | 4,381,339 |
| Jul 1, 2026 | 24.30 | 24.60 | 21.80 | 22.60 | 22.60 | -5.24% | 6,174,091 |
| Jun 30, 2026 | 24.60 | 26.20 | 23.65 | 23.85 | 23.85 | -0.21% | 10,644,933 |
| Jun 29, 2026 | 23.35 | 25.95 | 22.85 | 23.90 | 23.90 | 1.27% | 12,642,246 |
| Jun 26, 2026 | 24.80 | 26.20 | 23.30 | 23.60 | 23.60 | -2.48% | 15,681,807 |