Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.550	26.100	25.350	26.050	24.875	1,435,085
2022-11-03	25.250	25.750	24.950	25.550	24.397	910,892
2022-11-02	25.000	25.450	25.000	25.250	24.111	670,688
2022-11-01	24.750	25.150	24.550	24.900	23.777	425,075
2022-10-31	25.450	25.450	24.850	24.850	23.729	787,323
2022-10-28	25.100	25.450	25.000	25.200	24.063	1,645,263
2022-10-27	24.850	25.150	24.750	25.100	23.968	802,217
2022-10-26	24.400	24.850	24.050	24.600	23.490	1,174,555
2022-10-25	24.600	25.150	24.250	24.300	23.204	663,322
2022-10-24	24.950	25.250	24.600	24.600	23.490	793,723
2022-10-21	24.850	25.000	24.450	24.950	23.824	1,164,325
2022-10-20	24.400	24.850	23.600	24.850	23.729	1,361,751
2022-10-19	24.550	24.700	24.200	24.550	23.443	1,220,705
2022-10-18	24.300	24.600	24.050	24.500	23.395	788,696
2022-10-17	24.100	24.150	23.350	24.000	22.917	1,393,668
2022-10-14	23.900	24.500	23.850	24.450	23.347	1,476,603
2022-10-13	24.900	24.950	23.400	23.550	22.488	2,482,198
2022-10-12	25.550	25.600	24.600	24.750	23.634	2,802,358
2022-10-11	26.900	26.900	25.350	25.400	24.254	4,876,075
2022-10-07	27.700	28.000	27.700	27.900	26.641	933,950
2022-10-06	27.800	28.000	27.600	27.950	26.689	1,008,379
2022-10-05	28.450	28.450	27.750	27.800	26.546	2,213,670
2022-10-04	28.450	28.600	28.150	28.350	27.071	935,496
2022-10-03	27.800	28.450	27.750	28.050	26.785	1,289,407
2022-09-30	27.550	28.350	26.850	28.350	27.071	2,075,414
2022-09-29	27.150	28.100	27.150	27.950	26.689	1,908,544
2022-09-28	28.000	28.150	26.150	26.650	25.448	3,149,120
2022-09-27	27.650	28.300	27.650	28.150	26.880	1,882,490
2022-09-26	28.900	28.900	27.600	27.600	26.355	3,157,064
2022-09-23	29.550	29.800	28.700	29.150	27.835	2,998,950
2022-09-22	29.150	29.500	28.750	29.500	28.169	2,039,324
2022-09-21	29.200	29.600	28.950	29.150	27.835	2,742,443
2022-09-20	29.450	29.500	29.050	29.150	27.835	1,671,813
2022-09-19	29.100	29.350	28.750	29.200	27.883	2,694,078
2022-09-16	29.050	29.300	28.800	29.050	27.740	2,272,153
2022-09-15	29.000	29.200	28.700	29.050	27.740	2,522,522
2022-09-14	28.400	29.000	28.100	28.950	27.644	3,057,703
2022-09-13	28.850	29.250	28.700	29.000	27.692	6,603,517
2022-09-12	27.800	28.450	27.650	28.450	27.167	4,344,908
2022-09-08	27.000	27.500	26.800	27.450	26.212	2,662,147
2022-09-07	26.400	26.450	26.050	26.100	24.923	959,122
2022-09-06	26.950	26.950	26.400	26.450	25.257	653,346
2022-09-05	27.050	27.100	26.650	26.700	25.496	683,710
2022-09-02	27.050	27.250	26.900	26.950	25.734	784,982
2022-09-01	27.250	27.300	26.900	27.050	25.830	1,323,035
2022-08-31	27.350	27.600	27.150	27.450	26.212	851,245
2022-08-30	27.100	27.350	27.000	27.300	26.068	743,544
2022-08-29	27.250	27.450	27.000	27.000	25.782	2,241,420
2022-08-26	28.600	28.650	28.100	28.100	26.832	4,670,975
2022-08-25	28.000	28.650	27.650	28.200	26.928	3,730,115
2022-08-24	27.350	28.300	27.350	27.700	26.450	2,338,861
2022-08-23	27.250	27.550	27.100	27.300	26.068	717,106
2022-08-22	27.300	27.550	27.100	27.350	26.116	705,412
2022-08-19	27.550	27.700	27.200	27.600	26.355	1,028,581
2022-08-18	27.400	27.550	27.150	27.400	26.164	620,632
2022-08-17	27.150	27.650	27.150	27.450	26.212	1,798,773
2022-08-16	27.600	27.600	26.950	27.150	25.925	1,235,120
2022-08-15	27.250	27.600	27.150	27.400	26.164	1,747,925
2022-08-12	27.350	27.550	27.250	27.300	26.068	1,539,427
2022-08-11	27.450	27.450	26.950	27.200	25.973	1,316,504

← NewerPage 17 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.