Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	18.900	18.900	18.450	18.450	18.450	1,845,700
2024-08-01	19.300	19.450	19.100	19.150	19.150	1,739,997
2024-07-31	19.200	19.400	18.900	19.200	19.200	2,137,137
2024-07-30	19.850	19.850	19.100	19.400	19.400	2,664,986
2024-07-29	18.800	20.200	18.800	20.000	20.000	5,217,672
2024-07-26	19.000	19.250	18.750	18.750	18.750	2,023,414
2024-07-23	20.100	20.100	19.550	19.700	19.700	2,756,705
2024-07-22	19.650	20.100	18.750	20.050	20.050	4,332,711
2024-07-19	20.150	20.150	19.400	19.800	19.800	4,987,983
2024-07-18	19.400	20.350	19.000	20.100	20.100	12,093,632
2024-07-17	18.550	19.100	18.500	19.000	19.000	2,945,730
2024-07-16	18.800	18.800	18.350	18.350	18.350	1,003,612
2024-07-15	18.850	19.000	18.500	18.600	18.600	2,611,426
2024-07-12	17.950	18.900	17.850	18.600	18.600	4,239,742
2024-07-11	17.600	18.000	17.500	17.850	17.850	1,108,720
2024-07-10	17.600	17.750	17.500	17.600	17.600	760,744
2024-07-09	18.000	18.000	17.450	17.600	17.600	1,162,056
2024-07-08	18.050	18.250	17.950	17.950	17.950	1,941,423
2024-07-05	17.600	18.350	17.550	18.050	18.050	2,854,114
2024-07-04	17.400	17.600	17.400	17.500	17.500	693,893
2024-07-03	17.200	17.350	17.100	17.300	17.300	608,303
2024-07-02	17.250	17.250	17.150	17.150	17.150	1,040,992
2024-07-01	17.500	17.550	17.250	17.250	17.250	643,466
2024-06-28	17.250	17.650	17.250	17.550	17.550	960,871
2024-06-27	17.200	17.250	17.100	17.200	17.200	444,680
2024-06-26	17.500	17.550	17.200	17.200	17.200	700,960
2024-06-25	17.850	17.850	17.400	17.550	17.550	852,281
2024-06-24	17.800	17.950	17.550	17.750	17.750	1,024,767
2024-06-21	17.500	17.800	17.500	17.750	17.750	1,320,320
2024-06-20	17.250	17.450	17.150	17.450	17.450	1,014,144
2024-06-19	17.200	17.300	17.100	17.150	17.150	738,991
2024-06-18	17.300	17.350	17.000	17.200	17.200	1,172,842
2024-06-17	17.250	17.350	17.200	17.300	17.300	644,722
2024-06-14	17.200	17.300	17.150	17.200	17.200	484,838
2024-06-13	17.250	17.300	17.100	17.150	17.150	1,234,484
2024-06-12	17.350	17.400	17.150	17.250	17.250	1,289,339
2024-06-11	17.700	17.700	17.350	17.400	17.400	2,036,898
2024-06-07	17.550	17.950	17.550	17.800	17.800	1,316,084
2024-06-06	17.850	17.900	17.500	17.600	17.600	2,171,518
2024-06-05	18.100	18.150	17.900	17.900	17.900	1,403,359
2024-06-04	18.200	18.250	18.000	18.150	18.150	1,600,667
2024-06-03	18.650	18.650	18.250	18.300	18.300	1,001,783
2024-05-31	18.450	18.650	18.450	18.650	18.650	497,386
2024-05-30	18.500	18.600	18.350	18.400	18.400	469,451
2024-05-29	18.800	18.800	18.450	18.500	18.500	1,012,266
2024-05-28	18.250	18.850	18.250	18.850	18.850	915,106
2024-05-27	18.250	18.400	18.150	18.400	18.400	1,129,634
2024-05-24	18.350	18.350	18.150	18.250	18.250	790,505
2024-05-23	18.600	18.700	18.400	18.400	18.400	591,114
2024-05-22	18.650	18.800	18.600	18.700	18.700	441,749
2024-05-21	19.100	19.100	18.400	18.700	18.700	1,633,532
2024-05-20	18.850	19.100	18.850	19.000	19.000	773,016
2024-05-17	18.750	18.900	18.700	18.800	18.800	907,227
2024-05-16	18.800	18.800	18.550	18.750	18.750	984,117
2024-05-15	18.600	18.800	18.500	18.650	18.650	1,077,101
2024-05-14	18.600	18.800	18.450	18.500	18.500	1,077,585
2024-05-13	18.400	18.550	18.300	18.500	18.500	1,047,586
2024-05-10	18.250	18.500	18.150	18.450	18.450	1,069,822
2024-05-09	18.350	18.500	18.200	18.250	18.250	1,618,292
2024-05-08	18.700	18.750	18.400	18.400	18.400	2,110,847

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	1.2000 TWD
2022-07-28	3.0000 TWD
2021-09-02	1.2240 TWD
2020-07-23	0.6300 TWD
2019-07-25	0.3000 TWD

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