Qualipoly Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	45.200	46.200	44.750	45.000	40.281	1,869,763
2022-02-15	43.000	46.500	43.000	45.150	40.416	4,377,336
2022-02-14	42.650	43.200	41.600	43.000	38.491	1,392,544
2022-02-11	42.700	43.550	42.250	42.750	38.267	1,682,313
2022-02-10	42.200	42.700	41.800	42.600	38.133	1,338,515
2022-02-09	42.150	42.400	41.600	42.050	37.641	601,760
2022-02-08	41.750	42.150	41.300	42.150	37.730	321,514
2022-02-07	41.900	42.100	41.000	41.750	37.372	1,142,504
2022-01-26	41.000	41.950	40.750	41.350	37.014	475,241
2022-01-25	41.100	41.500	40.000	41.400	37.059	1,007,030
2022-01-24	41.150	41.850	40.550	41.100	36.790	1,239,099
2022-01-21	42.900	42.900	42.000	42.150	37.730	935,855
2022-01-20	43.200	43.300	42.700	43.100	38.581	348,300
2022-01-19	43.000	43.600	43.000	43.350	38.804	527,431
2022-01-18	44.050	44.150	43.550	43.850	39.252	200,272
2022-01-17	43.750	44.000	42.500	43.900	39.297	1,403,808
2022-01-14	43.750	43.750	42.850	43.400	38.849	322,930
2022-01-13	43.950	43.950	43.600	43.650	39.073	157,896
2022-01-12	43.850	43.850	43.500	43.650	39.073	233,448
2022-01-11	43.700	43.900	43.250	43.600	39.028	485,834
2022-01-10	45.050	45.600	42.950	43.750	39.162	2,197,310
2022-01-07	45.200	46.200	44.450	45.450	40.684	1,132,058
2022-01-06	44.500	45.600	44.200	45.100	40.371	979,442
2022-01-05	44.400	44.750	44.150	44.500	39.834	474,728
2022-01-04	44.400	44.400	44.000	44.150	39.520	239,813
2022-01-03	44.350	44.350	43.700	44.100	39.476	374,799
2021-12-30	44.700	44.700	43.900	44.150	39.520	505,044
2021-12-29	43.500	44.300	43.400	44.150	39.520	607,176
2021-12-28	43.700	43.700	42.950	43.400	38.849	321,085
2021-12-27	44.500	44.500	43.400	43.450	38.894	480,652
2021-12-24	43.150	44.200	42.950	43.750	39.162	493,643
2021-12-23	42.950	43.350	42.700	43.150	38.625	244,479
2021-12-22	42.350	42.900	42.350	42.650	38.178	176,155
2021-12-21	42.200	42.450	42.200	42.300	37.864	117,269
2021-12-20	42.200	42.350	42.000	42.200	37.775	95,295
2021-12-17	42.000	42.650	41.500	42.200	37.775	664,169
2021-12-16	42.000	42.800	41.700	41.900	37.506	538,654
2021-12-15	41.800	42.150	41.700	41.750	37.372	137,749
2021-12-14	42.500	43.000	41.500	41.700	37.327	711,525
2021-12-13	42.750	43.350	42.450	42.850	38.357	617,230
2021-12-10	42.900	42.900	42.400	42.750	38.267	281,772
2021-12-09	42.750	43.300	42.500	42.900	38.401	335,391
2021-12-08	42.650	43.350	42.600	42.900	38.401	420,333
2021-12-07	42.700	42.750	42.200	42.250	37.820	173,110
2021-12-06	42.350	42.450	41.900	42.350	37.909	164,771
2021-12-03	42.300	42.700	42.250	42.350	37.909	174,540
2021-12-02	43.000	43.000	41.100	42.050	37.641	1,806,468
2021-12-01	43.000	43.450	42.700	43.250	38.715	220,842
2021-11-30	43.150	44.200	43.100	43.150	38.625	734,374
2021-11-29	42.050	43.300	41.000	43.150	38.625	1,143,145
2021-11-26	43.300	43.300	42.250	42.800	38.312	461,706
2021-11-25	43.000	44.150	42.850	43.300	38.760	550,194
2021-11-24	42.000	43.000	42.000	42.750	38.267	225,976
2021-11-23	42.200	42.450	41.500	42.150	37.730	963,767
2021-11-22	42.050	42.500	41.450	42.300	37.864	648,280
2021-11-19	42.600	42.750	42.150	42.200	37.775	288,546
2021-11-18	43.150	43.150	41.900	42.350	37.909	1,615,179
2021-11-17	42.400	43.200	41.750	43.050	38.536	436,332
2021-11-16	42.450	42.800	42.100	42.100	37.685	806,162
2021-11-15	43.450	43.450	42.500	42.900	38.401	662,242

← NewerPage 20 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.