Daily Polymer Corp. (TPEX:4716)
Taiwan · Delayed Price · Currency is TWD 18.60
+0.20 (1.09%)
Oct 19, 2026, 1:30 PM CST
Daily Polymer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 18.25 | 18.75 | 18.05 | 18.60 | 18.60 | 1.09% | 822,139 |
| Oct 16, 2026 | 18.80 | 19.35 | 18.40 | 18.40 | 18.40 | -2.13% | 1,507,479 |
| Oct 15, 2026 | 19.15 | 19.80 | 18.50 | 18.80 | 18.80 | -3.34% | 2,455,867 |
| Oct 14, 2026 | 18.25 | 19.95 | 18.25 | 19.45 | 19.45 | 5.71% | 2,789,574 |
| Oct 13, 2026 | 18.80 | 19.25 | 18.40 | 18.40 | 18.40 | -3.16% | 1,595,098 |
| Oct 12, 2026 | 19.45 | 19.45 | 18.70 | 19.00 | 19.00 | -3.80% | 1,899,430 |
| Oct 8, 2026 | 19.80 | 20.80 | 19.50 | 19.75 | 19.75 | 1.54% | 6,940,508 |
| Oct 7, 2026 | 22.00 | 22.30 | 19.15 | 19.45 | 19.45 | -7.16% | 11,098,129 |
| Oct 6, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 9.97% | 1,883,522 |
| Oct 5, 2026 | 19.05 | 19.65 | 18.35 | 19.05 | 19.05 | 0.53% | 5,591,635 |
| Oct 2, 2026 | 17.25 | 18.95 | 17.15 | 18.95 | 18.95 | 9.86% | 3,811,293 |
| Oct 1, 2026 | 16.95 | 17.60 | 16.70 | 17.25 | 17.25 | 2.37% | 886,371 |
| Sep 30, 2026 | 17.05 | 17.05 | 16.75 | 16.85 | 16.85 | -0.30% | 684,953 |
| Sep 29, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | -0.88% | 437,739 |
| Sep 24, 2026 | 17.05 | 17.05 | 16.80 | 17.05 | 17.05 | 0.89% | 527,575 |
| Sep 23, 2026 | 17.05 | 17.30 | 16.90 | 16.90 | 16.90 | - | 767,613 |
| Sep 22, 2026 | 17.00 | 17.10 | 16.85 | 16.90 | 16.90 | - | 416,864 |
| Sep 21, 2026 | 17.00 | 17.15 | 16.75 | 16.90 | 16.90 | -0.59% | 501,194 |
| Sep 18, 2026 | 17.10 | 17.15 | 16.70 | 17.00 | 17.00 | 1.19% | 468,837 |
| Sep 17, 2026 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | 0.90% | 323,176 |
| Sep 16, 2026 | 16.50 | 16.65 | 16.40 | 16.65 | 16.65 | 2.15% | 195,164 |
| Sep 15, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | -1.51% | 282,790 |
| Sep 14, 2026 | 16.70 | 16.75 | 16.50 | 16.55 | 16.55 | -1.78% | 513,143 |
| Sep 11, 2026 | 16.85 | 17.05 | 16.75 | 16.85 | 16.85 | -0.88% | 662,586 |
| Sep 10, 2026 | 17.05 | 17.05 | 16.85 | 17.00 | 17.00 | -0.29% | 273,443 |
| Sep 9, 2026 | 17.05 | 17.25 | 16.90 | 17.05 | 17.05 | 0.29% | 315,535 |
| Sep 8, 2026 | 17.25 | 17.30 | 17.00 | 17.00 | 17.00 | -0.87% | 469,341 |
| Sep 7, 2026 | 17.55 | 17.70 | 17.15 | 17.15 | 17.15 | -0.87% | 829,420 |
| Sep 4, 2026 | 17.30 | 17.40 | 16.75 | 17.30 | 17.30 | 1.17% | 1,070,376 |
| 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 |