Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	22.550	22.800	22.500	22.750	22.750	521,346
2024-01-26	22.250	22.600	22.250	22.550	22.550	567,674
2024-01-25	22.300	22.400	22.200	22.250	22.250	359,995
2024-01-24	22.250	22.500	22.200	22.250	22.250	516,043
2024-01-23	22.150	22.450	22.150	22.250	22.250	369,901
2024-01-22	22.100	22.350	22.100	22.150	22.150	369,501
2024-01-19	22.000	22.150	21.900	22.100	22.100	536,948
2024-01-18	22.250	22.350	21.950	22.050	22.050	801,737
2024-01-17	22.600	22.600	22.100	22.300	22.300	1,842,263
2024-01-16	23.050	23.050	22.550	22.750	22.750	1,927,309
2024-01-15	23.000	23.300	23.000	23.100	23.100	412,777
2024-01-12	23.050	23.250	23.050	23.100	23.100	325,777
2024-01-11	23.050	23.150	23.000	23.050	23.050	390,336
2024-01-10	23.300	23.300	22.950	23.050	23.050	1,417,916
2024-01-09	23.800	23.800	23.350	23.350	23.350	655,610
2024-01-08	23.750	23.900	23.650	23.650	23.650	427,557
2024-01-05	23.500	23.750	23.500	23.750	23.750	882,853
2024-01-04	23.450	23.600	23.450	23.450	23.450	575,632
2024-01-03	23.500	23.650	23.400	23.550	23.550	523,802
2024-01-02	23.500	23.650	23.350	23.550	23.550	723,672
2023-12-29	23.400	23.500	23.350	23.400	23.400	464,237
2023-12-28	23.350	23.450	23.300	23.450	23.450	458,188
2023-12-27	23.350	23.450	23.200	23.450	23.450	1,060,227
2023-12-26	23.300	23.500	23.200	23.450	23.450	520,228
2023-12-25	23.400	23.400	23.200	23.300	23.300	840,220
2023-12-22	24.000	24.000	23.400	23.450	23.450	1,829,175
2023-12-21	23.900	24.100	23.850	24.000	24.000	780,446
2023-12-20	24.000	24.150	23.850	24.000	24.000	659,359
2023-12-19	24.150	24.150	23.850	23.900	23.900	620,992
2023-12-18	24.300	24.650	24.150	24.200	24.200	1,189,027
2023-12-15	23.800	24.300	23.800	24.150	24.150	1,473,749
2023-12-14	23.800	24.100	23.800	23.850	23.850	840,951
2023-12-13	24.000	24.000	23.700	23.950	23.950	1,036,512
2023-12-12	23.750	24.350	23.600	24.350	24.350	1,834,936
2023-12-11	23.900	23.950	23.650	23.750	23.750	590,898
2023-12-08	24.050	24.100	23.850	23.950	23.950	543,274
2023-12-07	24.300	24.300	24.000	24.000	24.000	626,499
2023-12-06	24.400	24.450	24.250	24.350	24.350	762,520
2023-12-05	24.300	24.500	24.150	24.350	24.350	845,971
2023-12-04	24.150	24.350	24.050	24.300	24.300	1,048,007
2023-12-01	24.000	24.250	23.950	24.050	24.050	789,033
2023-11-30	23.950	24.000	23.800	23.900	23.900	700,557
2023-11-29	23.900	24.050	23.750	23.950	23.950	794,332
2023-11-28	23.650	24.000	23.650	24.000	24.000	787,013
2023-11-27	23.650	23.850	23.600	23.700	23.700	484,434
2023-11-24	23.750	23.900	23.650	23.650	23.650	422,822
2023-11-23	23.900	24.000	23.750	23.750	23.750	546,928
2023-11-22	23.700	24.000	23.700	23.900	23.900	679,613
2023-11-21	23.600	23.950	23.600	23.700	23.700	1,077,776
2023-11-20	23.750	23.950	23.600	23.600	23.600	806,237
2023-11-17	23.750	24.100	23.550	23.600	23.600	1,406,486
2023-11-16	24.000	24.150	23.850	24.000	24.000	762,305
2023-11-15	23.500	23.950	23.500	23.850	23.850	1,087,928
2023-11-14	23.500	23.500	23.250	23.300	23.300	475,405
2023-11-13	23.700	23.700	23.300	23.300	23.300	597,465
2023-11-10	23.550	23.600	23.450	23.550	23.550	422,367
2023-11-09	23.750	23.850	23.650	23.650	23.650	481,939
2023-11-08	24.050	24.150	23.800	23.800	23.800	609,373
2023-11-07	24.350	24.350	24.000	24.000	24.000	320,247
2023-11-06	24.650	24.750	24.300	24.350	24.350	486,436

← NewerPage 12 of 21 · 1,221 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.