Daily Polymer Corp. (TPEX:4716)
Taiwan · Delayed Price · Currency is TWD 16.65
+0.10 (0.60%)
Jun 3, 2026, 1:30 PM CST
Daily Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.10 | 16.55 | 15.10 | 16.55 | 16.55 | 9.97% | 2,113,544 |
| Jun 1, 2026 | 14.80 | 15.40 | 14.75 | 15.05 | 15.05 | 2.03% | 959,199 |
| May 29, 2026 | 14.80 | 14.90 | 14.45 | 14.75 | 14.75 | - | 436,604 |
| May 28, 2026 | 14.60 | 14.75 | 14.50 | 14.75 | 14.75 | 0.68% | 300,006 |
| May 27, 2026 | 15.05 | 15.10 | 14.55 | 14.65 | 14.65 | -2.66% | 536,233 |
| May 26, 2026 | 15.00 | 15.10 | 14.80 | 15.05 | 15.05 | 0.33% | 286,482 |
| May 25, 2026 | 15.10 | 15.10 | 14.75 | 15.00 | 15.00 | 0.67% | 448,735 |
| May 22, 2026 | 14.95 | 15.15 | 14.80 | 14.90 | 14.90 | -1.00% | 404,554 |
| May 21, 2026 | 14.55 | 15.15 | 14.55 | 15.05 | 15.05 | 4.15% | 464,805 |
| May 20, 2026 | 14.45 | 14.50 | 14.30 | 14.45 | 14.45 | - | 249,803 |
| May 19, 2026 | 14.85 | 14.95 | 14.30 | 14.45 | 14.45 | -3.34% | 501,735 |
| May 18, 2026 | 15.05 | 15.15 | 14.75 | 14.95 | 14.95 | -1.32% | 399,210 |
| May 15, 2026 | 15.00 | 15.40 | 15.00 | 15.15 | 15.15 | 1.34% | 450,138 |
| May 14, 2026 | 15.40 | 15.50 | 14.95 | 14.95 | 14.95 | -2.92% | 515,871 |
| May 13, 2026 | 15.15 | 15.50 | 15.15 | 15.40 | 15.40 | 1.65% | 541,171 |
| May 12, 2026 | 15.20 | 15.20 | 14.90 | 15.15 | 15.15 | 0.66% | 624,532 |
| May 11, 2026 | 15.05 | 15.20 | 14.85 | 15.05 | 15.05 | 0.33% | 347,816 |
| May 8, 2026 | 15.00 | 15.20 | 14.70 | 15.00 | 15.00 | -2.28% | 924,464 |
| May 7, 2026 | 15.10 | 15.85 | 15.10 | 15.35 | 15.35 | 6.23% | 2,205,858 |
| May 6, 2026 | 14.80 | 14.90 | 14.40 | 14.45 | 14.45 | -2.03% | 428,012 |
| May 5, 2026 | 14.90 | 15.05 | 14.75 | 14.75 | 14.75 | - | 194,542 |
| May 4, 2026 | 14.90 | 14.90 | 14.75 | 14.75 | 14.75 | -0.67% | 303,797 |
| Apr 30, 2026 | 15.00 | 15.15 | 14.80 | 14.85 | 14.85 | -0.67% | 295,179 |
| Apr 29, 2026 | 15.30 | 15.35 | 14.95 | 14.95 | 14.95 | -2.29% | 514,485 |
| Apr 28, 2026 | 15.00 | 15.40 | 14.85 | 15.30 | 15.30 | 2.68% | 499,886 |
| Apr 27, 2026 | 15.60 | 15.60 | 14.85 | 14.90 | 14.90 | -3.25% | 423,933 |
| Apr 24, 2026 | 15.60 | 16.60 | 15.40 | 15.40 | 15.40 | 0.65% | 1,188,711 |
| Apr 23, 2026 | 15.85 | 16.10 | 14.95 | 15.30 | 15.30 | -2.24% | 854,275 |
| Apr 22, 2026 | 15.70 | 16.15 | 15.60 | 15.65 | 15.65 | 2.29% | 644,445 |
| Apr 21, 2026 | 15.95 | 16.15 | 15.30 | 15.30 | 15.30 | -2.86% | 596,996 |
| Apr 20, 2026 | 16.30 | 16.30 | 15.50 | 15.75 | 15.75 | -2.78% | 715,451 |
| Apr 17, 2026 | 15.40 | 16.55 | 15.40 | 16.20 | 16.20 | 5.54% | 1,411,918 |
| Apr 16, 2026 | 15.70 | 15.85 | 15.25 | 15.35 | 15.35 | -1.60% | 838,368 |
| Apr 15, 2026 | 15.55 | 16.10 | 15.50 | 15.60 | 15.60 | 0.32% | 405,858 |
| Apr 14, 2026 | 15.70 | 16.00 | 15.55 | 15.55 | 15.55 | -1.27% | 961,571 |
| Apr 13, 2026 | 14.95 | 15.75 | 14.85 | 15.75 | 15.75 | 9.76% | 1,844,946 |
| Apr 10, 2026 | 14.40 | 14.50 | 14.25 | 14.35 | 14.35 | 0.35% | 247,448 |
| Apr 9, 2026 | 14.05 | 14.85 | 13.95 | 14.30 | 14.30 | 1.42% | 445,783 |
| Apr 8, 2026 | 14.10 | 14.15 | 13.95 | 14.10 | 14.10 | 0.36% | 285,122 |
| Apr 7, 2026 | 13.85 | 14.20 | 13.80 | 14.05 | 14.05 | 1.44% | 240,819 |
| Apr 2, 2026 | 13.85 | 13.95 | 13.70 | 13.85 | 13.85 | 0.36% | 264,894 |
| Apr 1, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | - | 163,117 |
| Mar 31, 2026 | 14.10 | 14.25 | 13.80 | 13.80 | 13.80 | -2.13% | 382,586 |
| Mar 30, 2026 | 14.15 | 14.40 | 13.85 | 14.10 | 14.10 | -1.05% | 395,012 |
| 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 |