Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.550	15.350	14.450	14.550	14.550	5,951,030
2026-07-22	14.200	14.750	14.200	14.600	14.400	1,748,812
2026-07-21	14.250	14.350	14.150	14.200	14.006	1,184,240
2026-07-20	14.500	14.550	14.000	14.050	13.858	1,757,050
2026-07-17	15.050	15.150	14.300	14.350	14.153	4,849,458
2026-07-16	14.900	15.200	14.800	15.050	15.050	2,677,399
2026-07-15	14.650	15.050	14.600	14.950	14.950	2,221,345
2026-07-14	15.300	15.300	14.400	14.550	14.550	3,386,908
2026-07-13	14.700	15.350	14.700	14.800	14.800	2,482,901
2026-07-10	14.650	14.650	14.650	14.650	14.650	0
2026-07-09	15.250	15.250	14.400	14.650	14.650	3,188,072
2026-07-08	15.500	15.800	14.950	15.000	15.000	5,113,065
2026-07-07	15.500	15.500	14.900	15.100	15.100	4,414,532
2026-07-06	16.800	17.000	15.100	15.500	15.500	17,721,377
2026-07-03	15.100	15.850	15.000	15.850	15.850	14,744,033
2026-07-02	13.950	14.600	13.800	14.450	14.450	3,739,349
2026-07-01	14.100	14.300	13.950	14.050	14.050	2,312,125
2026-06-30	13.900	14.100	13.650	14.100	14.100	2,041,525
2026-06-29	13.900	13.950	13.750	13.800	13.800	890,088
2026-06-26	14.050	14.250	13.750	13.750	13.750	1,913,704
2026-06-25	14.250	14.550	14.050	14.050	14.050	3,003,913
2026-06-24	13.450	14.250	13.400	14.250	14.250	2,745,286
2026-06-23	14.200	14.200	13.500	13.600	13.600	2,879,331
2026-06-22	14.100	14.300	13.950	14.150	14.150	2,972,757
2026-06-18	13.750	14.300	13.750	13.950	13.950	3,461,184
2026-06-17	13.650	13.800	13.500	13.700	13.700	2,236,109
2026-06-16	13.600	13.900	13.450	13.500	13.500	1,764,476
2026-06-15	13.650	13.650	13.350	13.450	13.450	2,046,787
2026-06-12	13.450	13.750	13.450	13.650	13.650	2,345,668
2026-06-11	13.600	13.650	13.200	13.450	13.450	1,922,132
2026-06-10	13.400	13.600	13.350	13.450	13.450	1,590,064
2026-06-09	13.400	13.650	13.250	13.400	13.400	1,813,571
2026-06-08	13.050	13.550	13.050	13.400	13.400	2,211,280
2026-06-05	14.100	14.100	13.600	13.850	13.850	2,355,098
2026-06-04	14.700	14.750	13.900	14.050	14.050	3,687,489
2026-06-03	13.900	14.600	13.850	14.400	14.400	6,156,267
2026-06-02	13.800	13.950	13.500	13.850	13.850	5,137,754
2026-06-01	13.200	13.700	13.000	13.650	13.650	4,011,322
2026-05-29	13.000	13.200	12.950	13.100	13.100	3,043,445
2026-05-28	12.800	13.350	12.750	13.250	13.250	6,660,438
2026-05-27	12.950	13.100	12.850	12.850	12.850	2,091,043
2026-05-26	13.300	13.450	12.950	12.950	12.950	3,055,298
2026-05-25	13.200	13.450	12.900	13.350	13.350	3,304,202
2026-05-22	13.100	13.400	13.000	13.300	13.300	2,342,588
2026-05-21	13.100	13.300	13.000	13.250	13.250	1,718,444
2026-05-20	13.200	13.200	12.900	13.100	13.100	1,677,624
2026-05-19	13.200	13.450	13.100	13.150	13.150	1,779,510
2026-05-18	13.200	13.650	13.150	13.300	13.300	4,500,207
2026-05-15	13.300	13.400	13.000	13.000	13.000	2,517,699
2026-05-14	13.350	13.450	13.200	13.300	13.300	2,579,817
2026-05-13	13.550	13.700	13.350	13.350	13.350	3,424,595
2026-05-12	13.600	13.650	13.400	13.450	13.450	1,777,554
2026-05-11	13.550	13.900	13.500	13.650	13.650	2,963,266
2026-05-08	13.850	13.950	13.350	13.400	13.400	3,106,481
2026-05-07	13.450	13.850	13.400	13.750	13.750	3,725,754
2026-05-06	14.100	14.100	13.700	13.700	13.700	4,013,750
2026-05-05	14.300	14.450	14.100	14.250	14.250	2,882,954
2026-05-04	14.650	14.650	13.900	14.050	14.050	5,599,395
2026-04-30	14.900	15.100	14.600	15.050	15.050	6,055,095
2026-04-29	15.100	15.150	14.500	14.550	14.550	2,822,597

← NewerPage 2 of 5 · 244 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.