Qualipoly Chemical Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	40.100	40.800	40.100	40.700	36.432	77,683
2022-05-16	40.100	40.650	40.050	40.400	36.164	143,127
2022-05-13	40.000	40.950	40.000	40.000	35.806	62,403
2022-05-12	39.600	40.100	39.600	39.900	35.716	166,280
2022-05-11	40.350	40.350	39.800	40.050	35.850	119,029
2022-05-10	39.850	40.100	39.600	40.000	35.806	90,702
2022-05-09	40.500	40.500	39.850	40.000	35.806	217,008
2022-05-06	40.150	40.700	40.150	40.650	36.387	79,597
2022-05-05	40.850	41.200	40.850	41.150	36.835	72,583
2022-05-04	40.650	40.700	40.450	40.700	36.432	217,640
2022-05-03	40.800	40.800	40.150	40.400	36.164	141,635
2022-04-29	40.650	41.050	40.650	40.800	36.522	65,835
2022-04-28	40.750	40.850	40.400	40.800	36.522	98,000
2022-04-27	40.250	40.750	39.650	40.250	36.029	336,500
2022-04-26	40.550	41.500	40.500	40.850	36.566	219,286
2022-04-25	41.200	41.250	40.450	40.550	36.298	700,644
2022-04-22	41.300	42.100	41.300	41.800	37.417	212,012
2022-04-21	41.550	41.750	41.400	41.650	37.283	103,548
2022-04-20	41.750	41.950	41.300	41.500	37.148	132,715
2022-04-19	41.400	41.900	41.300	41.800	37.417	172,025
2022-04-18	41.650	41.700	41.150	41.400	37.059	120,815
2022-04-15	41.700	41.850	41.200	41.450	37.104	290,503
2022-04-14	41.900	42.100	41.550	41.700	37.327	245,303
2022-04-13	42.200	42.200	41.700	41.900	37.506	129,151
2022-04-12	42.050	42.050	41.500	41.600	37.238	487,957
2022-04-11	43.000	43.100	42.000	42.000	37.596	482,328
2022-04-08	42.000	42.900	42.000	42.750	38.267	516,447
2022-04-07	42.100	43.250	41.950	41.950	37.551	583,349
2022-04-06	41.850	42.150	41.850	41.900	37.506	233,557
2022-04-01	41.200	42.000	41.200	41.850	37.462	190,366
2022-03-31	42.250	42.900	41.800	41.850	37.462	411,839
2022-03-30	42.500	42.700	42.150	42.250	37.820	326,178
2022-03-29	42.450	42.850	42.250	42.450	37.999	196,557
2022-03-28	42.500	42.500	41.600	42.450	37.999	275,172
2022-03-25	42.950	42.950	42.650	42.700	38.222	194,727
2022-03-24	42.500	43.150	42.500	42.900	38.401	271,481
2022-03-23	43.450	43.500	42.500	43.000	38.491	512,261
2022-03-22	42.400	43.450	42.400	43.400	38.849	372,258
2022-03-21	42.600	42.650	42.250	42.500	38.043	285,376
2022-03-18	41.850	42.400	41.600	42.250	37.820	396,006
2022-03-17	41.900	42.000	41.150	41.850	37.462	1,209,699
2022-03-16	42.050	42.250	41.100	41.400	37.059	664,590
2022-03-15	43.400	43.400	41.800	42.000	37.596	1,104,326
2022-03-14	43.500	43.750	42.600	43.200	38.670	741,469
2022-03-11	43.200	43.600	42.600	43.300	38.760	497,017
2022-03-10	43.600	44.800	42.650	43.100	38.581	2,477,034
2022-03-09	43.700	44.000	42.600	43.450	38.894	999,429
2022-03-08	45.000	45.800	42.800	43.000	38.491	2,889,814
2022-03-07	47.000	47.000	45.450	46.200	41.355	1,118,125
2022-03-04	46.250	47.500	46.000	47.000	42.072	1,896,580
2022-03-03	46.800	46.800	45.200	46.250	41.400	1,186,049
2022-03-02	45.600	46.300	45.550	46.000	41.176	672,068
2022-03-01	46.550	47.400	45.350	45.550	40.774	1,232,434
2022-02-25	44.950	46.450	44.600	46.000	41.176	2,106,702
2022-02-24	46.150	47.900	44.000	44.150	39.520	4,035,971
2022-02-23	44.300	47.800	44.150	47.000	42.072	4,934,160
2022-02-22	44.400	44.500	43.200	44.100	39.476	743,336
2022-02-21	45.250	46.000	44.300	44.800	40.102	1,637,542
2022-02-18	43.300	46.000	42.500	45.950	41.132	3,853,624
2022-02-17	45.000	45.600	43.550	43.650	39.073	3,571,261

← NewerPage 19 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	1.9000 TWD
2022-06-28	2.2000 TWD
2021-07-29	2.0000 TWD
2020-07-07	1.8000 TWD
2019-06-24	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.