Daily Polymer Corp. (TPEX:4716)
Taiwan
· Delayed Price · Currency is TWD 14.50
+0.45 (3.20%)
Mar 10, 2026, 1:30 PM CST
Daily Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 15.75 | 15.85 | 15.45 | 15.55 | 15.55 | -0.64% | 423,087 |
| Jan 5, 2026 | 16.70 | 16.70 | 15.60 | 15.65 | 15.65 | -4.86% | 599,040 |
| Jan 2, 2026 | 16.80 | 16.95 | 16.45 | 16.45 | 16.45 | 0.30% | 388,424 |
| Dec 31, 2025 | 16.60 | 16.80 | 16.40 | 16.40 | 16.40 | -1.80% | 244,191 |
| Dec 30, 2025 | 16.70 | 16.80 | 16.55 | 16.70 | 16.70 | -0.60% | 183,176 |
| Dec 29, 2025 | 17.05 | 17.10 | 16.80 | 16.80 | 16.80 | -0.88% | 308,665 |
| Dec 26, 2025 | 16.60 | 17.15 | 16.55 | 16.95 | 16.95 | 3.04% | 513,538 |
| Dec 24, 2025 | 16.70 | 16.75 | 16.45 | 16.45 | 16.45 | -0.60% | 177,914 |
| Dec 23, 2025 | 16.55 | 16.60 | 16.40 | 16.55 | 16.55 | 0.30% | 175,897 |
| Dec 22, 2025 | 17.00 | 17.00 | 16.35 | 16.50 | 16.50 | -2.37% | 584,144 |
| Dec 19, 2025 | 16.90 | 17.20 | 16.70 | 16.90 | 16.90 | 0.90% | 375,753 |
| Dec 18, 2025 | 16.80 | 16.95 | 16.50 | 16.75 | 16.75 | - | 442,068 |
| Dec 17, 2025 | 16.60 | 17.20 | 16.45 | 16.75 | 16.75 | 1.52% | 496,562 |
| Dec 16, 2025 | 16.65 | 16.65 | 16.20 | 16.50 | 16.50 | - | 177,465 |
| Dec 15, 2025 | 16.20 | 16.80 | 16.10 | 16.50 | 16.50 | 1.23% | 274,319 |
| Dec 12, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -0.91% | 163,743 |
| Dec 11, 2025 | 16.15 | 16.65 | 16.05 | 16.45 | 16.45 | 2.17% | 246,580 |
| Dec 10, 2025 | 16.30 | 16.30 | 16.05 | 16.10 | 16.10 | -1.23% | 150,033 |
| Dec 9, 2025 | 16.25 | 16.35 | 16.10 | 16.30 | 16.30 | 0.31% | 232,225 |
| Dec 8, 2025 | 16.90 | 16.95 | 16.20 | 16.25 | 16.25 | -2.99% | 421,402 |
| Dec 5, 2025 | 16.50 | 16.90 | 16.40 | 16.75 | 16.75 | 1.52% | 388,720 |
| Dec 4, 2025 | 16.60 | 16.65 | 16.30 | 16.50 | 16.50 | - | 238,817 |
| Dec 3, 2025 | 16.70 | 16.75 | 16.40 | 16.50 | 16.50 | 0.30% | 193,726 |
| Dec 2, 2025 | 16.60 | 16.65 | 16.35 | 16.45 | 16.45 | - | 262,734 |
| Dec 1, 2025 | 16.70 | 16.85 | 16.25 | 16.45 | 16.45 | -0.30% | 726,069 |
| Nov 28, 2025 | 15.80 | 16.70 | 15.60 | 16.50 | 16.50 | 5.77% | 755,113 |
| Nov 27, 2025 | 16.10 | 16.20 | 15.55 | 15.60 | 15.60 | -2.19% | 393,036 |
| Nov 26, 2025 | 15.10 | 15.95 | 15.10 | 15.95 | 15.95 | 5.63% | 635,897 |
| Nov 25, 2025 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | - | 198,222 |
| Nov 24, 2025 | 15.20 | 15.25 | 14.95 | 15.10 | 15.10 | 0.33% | 190,226 |
| Nov 21, 2025 | 15.15 | 15.20 | 14.70 | 15.05 | 15.05 | -0.99% | 503,360 |
| Nov 20, 2025 | 15.55 | 15.55 | 15.20 | 15.20 | 15.20 | -1.30% | 246,097 |
| Nov 19, 2025 | 15.45 | 15.70 | 15.10 | 15.40 | 15.40 | - | 324,952 |
| Nov 18, 2025 | 15.30 | 15.80 | 15.20 | 15.40 | 15.40 | - | 479,920 |
| Nov 17, 2025 | 15.75 | 15.80 | 15.35 | 15.40 | 15.40 | -0.65% | 333,827 |
| Nov 14, 2025 | 15.55 | 15.80 | 15.45 | 15.50 | 15.50 | -0.64% | 346,056 |
| Nov 13, 2025 | 15.30 | 16.35 | 15.10 | 15.60 | 15.60 | 2.30% | 866,751 |
| Nov 12, 2025 | 15.25 | 15.40 | 15.10 | 15.25 | 15.25 | - | 362,452 |
| Nov 11, 2025 | 14.70 | 15.30 | 14.65 | 15.25 | 15.25 | 4.45% | 470,149 |
| Nov 10, 2025 | 14.90 | 14.90 | 14.40 | 14.60 | 14.60 | -1.02% | 380,907 |
| Nov 7, 2025 | 14.95 | 15.00 | 14.70 | 14.75 | 14.75 | -1.34% | 145,713 |
| Nov 6, 2025 | 14.70 | 15.05 | 14.70 | 14.95 | 14.95 | 2.40% | 221,577 |
| Nov 5, 2025 | 14.50 | 14.75 | 14.40 | 14.60 | 14.60 | -0.68% | 284,077 |
| Nov 4, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -1.01% | 220,510 |
| Nov 3, 2025 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | -2.30% | 284,751 |
| Oct 31, 2025 | 15.20 | 15.60 | 15.20 | 15.20 | 15.20 | 0.66% | 400,918 |
| Oct 30, 2025 | 15.15 | 15.25 | 14.95 | 15.10 | 15.10 | -0.33% | 297,320 |
| Oct 29, 2025 | 15.40 | 15.50 | 15.15 | 15.15 | 15.15 | -0.33% | 372,538 |
| Oct 28, 2025 | 15.00 | 15.70 | 14.85 | 15.20 | 15.20 | 1.33% | 665,762 |
| Oct 27, 2025 | 15.10 | 15.10 | 14.70 | 15.00 | 15.00 | - | 420,548 |
| Oct 23, 2025 | 15.00 | 15.15 | 14.95 | 15.00 | 15.00 | -0.66% | 249,768 |
| Oct 22, 2025 | 15.20 | 15.20 | 15.05 | 15.10 | 15.10 | - | 188,084 |
| Oct 21, 2025 | 15.00 | 15.25 | 15.00 | 15.10 | 15.10 | 0.33% | 247,642 |
| Oct 20, 2025 | 15.15 | 15.20 | 15.00 | 15.05 | 15.05 | - | 237,583 |
| Oct 17, 2025 | 15.25 | 15.50 | 15.00 | 15.05 | 15.05 | 0.33% | 736,112 |
| Oct 16, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -2.28% | 506,192 |
| Oct 15, 2025 | 15.65 | 15.65 | 15.30 | 15.35 | 15.35 | -1.60% | 313,445 |
| Oct 14, 2025 | 15.90 | 16.20 | 15.45 | 15.60 | 15.60 | -1.89% | 651,587 |
| Oct 13, 2025 | 15.80 | 16.10 | 15.60 | 15.90 | 15.90 | -3.64% | 389,986 |
| Oct 9, 2025 | 16.50 | 16.65 | 16.30 | 16.50 | 16.50 | 0.92% | 392,786 |
| Oct 8, 2025 | 17.00 | 17.00 | 16.35 | 16.35 | 16.35 | -3.54% | 670,090 |
| Oct 7, 2025 | 17.50 | 17.70 | 16.95 | 16.95 | 16.95 | -2.31% | 704,701 |
| Oct 3, 2025 | 17.50 | 17.70 | 17.10 | 17.35 | 17.35 | -0.29% | 562,314 |
| Oct 2, 2025 | 17.80 | 17.95 | 17.30 | 17.40 | 17.40 | -1.69% | 755,492 |