Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	19.000	19.000	18.700	18.800	18.800	995,716
2024-05-06	19.000	19.150	18.850	18.900	18.900	1,315,523
2024-05-03	19.400	19.600	19.050	19.050	19.050	993,197
2024-05-02	19.300	19.400	19.200	19.300	19.300	714,002
2024-04-30	19.500	19.600	19.350	19.400	19.400	547,919
2024-04-29	19.100	19.550	19.100	19.550	19.550	1,385,463
2024-04-26	19.150	19.200	19.000	19.100	19.100	642,857
2024-04-25	19.050	19.200	18.950	19.100	19.100	407,736
2024-04-24	19.200	19.200	19.000	19.100	19.100	485,920
2024-04-23	19.050	19.150	18.950	19.100	19.100	349,573
2024-04-22	18.750	19.300	18.700	19.050	19.050	1,671,708
2024-04-19	18.950	19.100	18.500	18.600	18.600	1,260,914
2024-04-18	18.900	18.900	18.650	18.900	18.900	862,782
2024-04-17	18.950	19.050	18.800	18.900	18.900	744,690
2024-04-16	19.600	19.600	18.950	18.950	18.950	1,796,871
2024-04-15	19.350	19.800	19.300	19.600	19.600	1,381,345
2024-04-12	19.650	19.650	19.350	19.350	19.350	868,061
2024-04-11	19.700	19.750	19.550	19.650	19.650	761,053
2024-04-10	19.750	19.900	19.700	19.750	19.750	766,075
2024-04-09	19.500	19.900	19.500	19.800	19.800	1,586,118
2024-04-08	19.250	19.450	19.200	19.450	19.450	495,378
2024-04-03	19.400	19.450	19.250	19.350	19.350	522,425
2024-04-02	19.600	19.700	19.350	19.450	19.450	1,173,180
2024-04-01	19.200	19.600	19.200	19.550	19.550	971,866
2024-03-29	19.050	19.250	19.050	19.200	19.200	690,553
2024-03-28	19.100	19.300	19.100	19.100	19.100	665,826
2024-03-27	19.350	19.350	19.150	19.150	19.150	820,356
2024-03-26	19.350	19.600	19.250	19.300	19.300	940,450
2024-03-25	19.200	19.400	19.200	19.350	19.350	711,393
2024-03-22	19.650	19.650	19.300	19.500	19.500	1,007,181
2024-03-21	19.450	19.800	19.400	19.650	19.650	1,644,841
2024-03-20	19.800	19.800	19.400	19.400	19.400	1,234,132
2024-03-19	19.650	19.900	19.650	19.800	19.800	632,498
2024-03-18	19.750	19.850	19.550	19.750	19.750	896,837
2024-03-15	20.100	20.100	19.700	19.700	19.700	1,792,791
2024-03-14	20.300	20.400	20.100	20.150	20.150	912,367
2024-03-13	20.750	20.800	20.100	20.300	20.300	2,310,176
2024-03-12	20.750	20.950	20.700	20.800	20.800	937,111
2024-03-11	20.700	21.100	20.550	20.750	20.750	1,499,172
2024-03-08	21.150	21.250	20.500	20.700	20.700	2,251,668
2024-03-07	21.450	21.550	21.100	21.350	21.350	1,268,432
2024-03-06	21.600	21.800	21.500	21.550	21.550	799,161
2024-03-05	21.650	21.800	21.600	21.600	21.600	559,459
2024-03-04	21.850	21.850	21.600	21.650	21.650	1,143,944
2024-03-01	22.000	22.000	21.850	21.850	21.850	477,309
2024-02-29	21.900	22.050	21.750	22.050	22.050	656,513
2024-02-27	22.150	22.250	21.800	21.850	21.850	971,087
2024-02-26	22.300	22.500	22.100	22.150	22.150	607,802
2024-02-23	22.350	22.450	22.300	22.300	22.300	500,415
2024-02-22	22.500	22.500	22.350	22.350	22.350	383,688
2024-02-21	22.450	22.600	22.400	22.500	22.500	512,366
2024-02-20	22.550	22.550	22.350	22.400	22.400	398,150
2024-02-19	22.250	22.600	22.250	22.450	22.450	692,122
2024-02-16	21.900	22.350	21.900	22.200	22.200	726,021
2024-02-15	21.900	22.200	21.400	22.000	22.000	1,142,812
2024-02-05	22.200	22.300	21.900	21.950	21.950	935,668
2024-02-02	22.500	22.550	22.200	22.250	22.250	351,677
2024-02-01	22.300	22.600	22.300	22.450	22.450	474,981
2024-01-31	22.400	22.400	22.250	22.250	22.250	310,603
2024-01-30	22.750	22.800	22.350	22.400	22.400	400,137

← NewerPage 11 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.