Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.900	15.250	14.750	14.850	14.850	3,801,748
2026-04-27	15.300	15.300	14.650	14.750	14.750	5,284,431
2026-04-24	15.750	16.050	15.300	15.400	15.400	5,144,443
2026-04-23	15.400	16.500	14.900	15.650	15.650	13,883,406
2026-04-22	15.650	15.750	15.200	15.300	15.300	2,899,233
2026-04-21	15.450	15.450	15.100	15.350	15.350	4,060,902
2026-04-20	15.400	15.800	15.400	15.450	15.450	4,435,460
2026-04-17	16.100	16.400	15.150	15.250	15.250	7,926,307
2026-04-16	16.050	16.250	15.900	15.950	15.950	3,936,171
2026-04-15	16.650	16.650	15.800	15.950	15.950	9,039,312
2026-04-14	16.850	17.100	16.650	16.700	16.700	7,237,027
2026-04-13	17.300	17.550	16.700	17.250	17.250	13,360,596
2026-04-10	16.800	16.800	16.200	16.550	16.550	10,090,221
2026-04-09	16.550	17.100	16.400	16.850	16.850	14,125,799
2026-04-08	17.050	17.350	16.750	16.750	16.750	19,066,137
2026-04-07	18.400	18.800	17.500	18.600	18.600	16,728,705
2026-04-02	17.400	19.500	16.850	18.600	18.600	39,700,086
2026-04-01	17.650	18.500	17.150	17.900	17.900	22,786,705
2026-03-31	20.550	21.150	18.200	18.500	18.500	68,471,616
2026-03-30	19.000	19.400	18.950	19.400	19.400	25,888,163
2026-03-27	19.200	19.800	17.550	17.650	17.650	40,826,212
2026-03-26	16.800	18.050	16.700	18.050	18.050	21,883,316
2026-03-25	17.300	17.300	16.050	16.450	16.450	17,447,873
2026-03-24	17.000	19.700	16.350	17.650	17.650	37,492,494
2026-03-23	16.950	18.150	16.600	18.150	18.150	34,050,323
2026-03-20	16.700	17.600	16.200	16.500	16.500	30,293,889
2026-03-19	15.400	16.050	14.800	16.050	16.050	15,570,862
2026-03-18	14.950	15.000	14.450	14.600	14.600	3,822,686
2026-03-17	14.900	15.050	14.500	14.750	14.750	5,479,709
2026-03-16	15.300	15.900	14.900	15.150	15.150	7,679,901
2026-03-13	15.200	15.800	14.650	14.950	14.950	10,086,293
2026-03-12	14.750	15.550	14.350	15.350	15.350	10,176,217
2026-03-11	14.400	14.500	13.900	14.200	14.200	6,809,383
2026-03-10	14.600	14.650	14.150	14.550	14.550	12,347,456
2026-03-09	16.500	16.500	15.000	15.700	15.700	35,238,461
2026-03-06	13.800	15.000	13.750	15.000	15.000	13,398,497
2026-03-05	14.200	14.300	13.550	13.650	13.650	2,064,943
2026-03-04	14.500	14.500	13.550	14.050	14.050	3,886,063
2026-03-03	13.800	14.800	13.650	14.500	14.500	5,192,430
2026-03-02	14.400	14.900	13.650	13.700	13.700	4,289,136
2026-02-26	14.350	14.350	13.900	13.950	13.950	1,948,471
2026-02-25	14.100	14.400	14.050	14.350	14.350	2,602,070
2026-02-24	13.800	14.250	13.800	14.000	14.000	1,878,591
2026-02-23	13.550	13.850	13.400	13.800	13.800	1,704,182
2026-02-11	13.350	13.500	13.250	13.400	13.400	1,014,188
2026-02-10	13.750	13.750	13.200	13.300	13.300	1,235,466
2026-02-09	13.400	13.750	13.100	13.650	13.650	2,047,897
2026-02-06	13.400	13.450	12.950	13.150	13.150	1,934,822
2026-02-05	13.400	13.700	13.350	13.650	13.650	1,192,591
2026-02-04	13.150	13.450	12.950	13.450	13.450	1,295,952
2026-02-03	13.300	13.350	12.900	13.000	13.000	1,259,244
2026-02-02	13.650	13.650	12.950	13.150	13.150	3,108,710
2026-01-30	14.100	14.350	13.750	13.850	13.850	2,427,673
2026-01-29	14.150	14.450	14.000	14.100	14.100	2,705,419
2026-01-28	14.250	14.650	14.000	14.150	14.150	3,962,490
2026-01-27	14.400	14.800	13.950	14.100	14.100	3,176,478
2026-01-26	13.500	14.550	13.500	14.250	14.250	7,637,002
2026-01-23	13.500	13.750	13.450	13.500	13.500	867,593
2026-01-22	13.450	13.800	13.300	13.500	13.500	1,198,373
2026-01-21	13.400	13.500	13.250	13.350	13.350	1,174,749

← NewerPage 3 of 21 · 1,220 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.