Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	24.600	24.700	24.300	24.650	24.650	672,731
2023-11-02	23.700	24.700	23.550	24.700	24.700	1,704,845
2023-11-01	23.800	23.800	23.400	23.500	23.500	346,392
2023-10-31	24.050	24.050	23.500	23.550	23.550	402,859
2023-10-30	23.950	24.050	23.800	23.900	23.900	216,844
2023-10-27	23.800	24.000	23.800	23.850	23.850	363,785
2023-10-26	24.200	24.200	23.700	23.700	23.700	351,058
2023-10-25	24.100	24.200	24.000	24.150	24.150	339,269
2023-10-24	23.800	23.900	23.600	23.900	23.900	252,361
2023-10-23	23.550	23.800	23.550	23.750	23.750	240,574
2023-10-20	23.500	23.550	23.150	23.550	23.550	410,413
2023-10-19	23.900	23.900	23.450	23.600	23.600	549,087
2023-10-18	24.050	24.050	23.700	24.000	24.000	568,828
2023-10-17	24.150	24.250	24.000	24.000	24.000	316,732
2023-10-16	23.950	24.250	23.850	24.150	24.150	325,532
2023-10-13	24.000	24.000	23.800	23.850	23.850	419,274
2023-10-12	24.250	24.250	23.900	24.000	24.000	408,870
2023-10-11	24.150	24.250	23.950	24.250	24.250	892,527
2023-10-06	24.150	24.150	23.800	23.850	23.850	538,899
2023-10-05	23.800	23.900	23.750	23.850	23.850	521,109
2023-10-04	23.950	23.950	23.750	23.800	23.800	561,503
2023-10-03	24.200	24.300	24.100	24.100	24.100	337,970
2023-10-02	24.500	24.650	24.150	24.300	24.300	629,373
2023-09-28	24.550	24.650	24.450	24.450	24.450	398,405
2023-09-27	24.450	24.600	24.450	24.600	24.600	625,076
2023-09-26	25.000	25.000	24.650	24.650	24.650	618,258
2023-09-25	25.200	25.250	24.950	25.050	25.050	502,815
2023-09-22	25.150	25.350	25.050	25.200	25.200	793,431
2023-09-21	25.250	25.300	24.900	25.100	25.100	1,202,816
2023-09-20	25.950	25.950	25.350	25.600	25.600	916,958
2023-09-19	26.050	26.050	25.800	25.950	25.950	452,739
2023-09-18	25.850	26.200	25.750	25.800	25.800	753,755
2023-09-15	26.000	26.000	25.700	25.750	25.750	450,129
2023-09-14	25.950	26.100	25.650	25.900	25.900	827,044
2023-09-13	25.500	26.000	25.500	25.850	25.850	1,430,302
2023-09-12	25.650	25.650	25.250	25.350	25.350	487,540
2023-09-11	26.000	26.000	25.400	25.650	25.650	776,481
2023-09-08	25.400	26.050	25.400	25.750	25.750	1,477,808
2023-09-07	25.200	25.600	25.100	25.300	25.300	693,197
2023-09-06	25.400	25.700	25.100	25.400	25.400	1,406,307
2023-09-05	25.800	25.850	25.350	25.400	25.400	708,343
2023-09-04	25.600	26.050	25.450	25.900	25.900	1,237,871
2023-09-01	25.350	25.750	25.200	25.700	25.700	1,136,943
2023-08-31	25.200	25.450	25.000	25.300	25.300	932,469
2023-08-30	24.450	25.700	24.400	25.200	25.200	1,941,917
2023-08-29	24.050	24.400	23.900	24.400	24.400	681,074
2023-08-28	23.950	24.150	23.900	24.050	24.050	503,921
2023-08-25	23.600	24.100	23.600	24.000	24.000	632,521
2023-08-24	23.600	23.900	23.400	23.750	23.750	642,811
2023-08-23	23.900	23.900	23.350	23.450	23.450	1,022,027
2023-08-22	23.750	24.000	23.600	23.900	23.900	743,472
2023-08-21	23.550	23.850	23.550	23.600	23.600	576,330
2023-08-18	23.350	24.050	23.200	23.700	23.700	1,314,293
2023-08-17	23.300	23.550	23.000	23.350	23.350	1,441,019
2023-08-16	24.000	24.000	23.400	23.550	23.550	2,447,926
2023-08-15	24.600	24.600	24.100	24.250	24.250	1,229,495
2023-08-14	25.600	25.600	24.450	24.550	24.550	1,935,194
2023-08-11	25.750	25.750	25.350	25.600	25.600	1,368,007
2023-08-10	25.900	25.950	25.650	25.700	25.700	778,092
2023-08-09	26.200	26.300	25.900	25.900	25.900	860,557

← NewerPage 13 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.