Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	26.000	26.000	25.700	25.950	24.779	845,675
2023-05-11	26.400	26.450	26.050	26.050	24.875	1,175,185
2023-05-10	26.300	26.550	26.200	26.350	25.161	785,021
2023-05-09	26.600	26.600	26.050	26.250	25.066	1,981,750
2023-05-08	26.700	26.700	26.500	26.550	25.352	1,000,677
2023-05-05	26.350	26.750	26.350	26.600	25.400	1,053,258
2023-05-04	27.000	27.000	26.400	26.500	25.305	3,380,717
2023-05-03	27.550	27.550	27.100	27.150	25.925	1,079,450
2023-05-02	27.600	27.650	27.250	27.550	26.307	853,010
2023-04-28	27.850	27.850	27.500	27.550	26.307	1,142,511
2023-04-27	28.200	28.200	27.500	27.650	26.403	1,230,394
2023-04-26	27.200	27.500	27.100	27.300	26.068	1,248,806
2023-04-25	27.750	27.950	27.150	27.300	26.068	1,674,284
2023-04-24	27.300	27.650	27.200	27.600	26.355	1,548,570
2023-04-21	28.250	28.250	27.200	27.300	26.068	3,551,696
2023-04-20	28.300	28.400	27.950	28.000	26.737	2,654,677
2023-04-19	28.700	28.900	28.300	28.400	27.119	2,585,221
2023-04-18	29.150	29.150	28.700	28.850	27.549	2,417,730
2023-04-17	29.300	29.300	29.100	29.200	27.883	1,489,648
2023-04-14	29.900	29.900	29.400	29.450	28.121	2,627,301
2023-04-13	30.050	30.100	29.600	29.850	28.503	2,694,996
2023-04-12	29.750	30.100	29.700	30.050	28.694	2,479,060
2023-04-11	30.100	30.300	29.500	29.650	28.312	4,705,838
2023-04-10	30.250	30.400	29.900	30.400	29.029	3,752,443
2023-04-07	29.600	30.200	29.600	29.950	28.599	4,488,819
2023-04-06	29.150	30.300	29.150	29.500	28.169	7,539,672
2023-03-31	28.950	29.000	28.850	28.850	27.549	525,065
2023-03-30	29.100	29.100	28.800	28.850	27.549	521,936
2023-03-29	28.950	29.150	28.700	29.000	27.692	1,351,787
2023-03-28	28.700	29.000	28.500	28.800	27.501	1,425,452
2023-03-27	28.650	28.800	28.500	28.650	27.358	801,978
2023-03-24	29.100	29.100	28.550	28.600	27.310	1,542,611
2023-03-23	29.100	29.150	28.900	29.000	27.692	653,850
2023-03-22	29.350	29.350	28.750	29.050	27.740	992,000
2023-03-21	29.350	29.450	29.150	29.150	27.835	1,178,496
2023-03-20	29.000	29.450	29.000	29.050	27.740	1,251,626
2023-03-17	28.300	29.200	28.250	29.000	27.692	1,359,065
2023-03-16	28.300	28.500	28.150	28.250	26.976	1,080,931
2023-03-15	28.550	28.850	28.500	28.600	27.310	808,845
2023-03-14	28.400	28.650	28.250	28.550	27.262	1,000,771
2023-03-13	28.350	28.550	28.050	28.500	27.214	1,106,434
2023-03-10	29.000	29.000	28.600	28.700	27.405	1,692,600
2023-03-09	29.250	29.300	29.000	29.150	27.835	1,270,391
2023-03-08	28.900	29.300	28.850	29.250	27.931	1,722,743
2023-03-07	29.050	29.150	28.950	29.000	27.692	1,247,172
2023-03-06	29.050	29.300	28.800	28.850	27.549	1,924,726
2023-03-03	29.050	29.200	28.850	28.950	27.644	1,427,423
2023-03-02	28.800	29.250	28.650	29.100	27.787	1,169,689
2023-03-01	29.000	29.000	28.600	28.700	27.405	1,003,895
2023-02-24	29.450	29.450	28.950	29.050	27.740	786,587
2023-02-23	29.250	29.450	29.100	29.300	27.978	1,090,409
2023-02-22	28.850	29.250	28.700	29.250	27.931	935,893
2023-02-21	29.200	29.250	29.000	29.100	27.787	908,490
2023-02-20	28.750	29.100	28.750	29.050	27.740	1,055,762
2023-02-17	28.550	28.750	28.450	28.750	27.453	1,563,514
2023-02-16	28.650	28.700	28.300	28.450	27.167	1,332,560
2023-02-15	28.550	28.900	28.550	28.700	27.405	988,953
2023-02-14	28.100	28.800	28.100	28.800	27.501	1,408,285
2023-02-13	28.050	28.150	27.700	28.000	26.737	1,527,485
2023-02-10	29.050	29.050	28.050	28.050	26.785	3,084,555

← NewerPage 15 of 21 · 1,222 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.