Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.800	13.850	13.450	13.550	13.550	2,091,774
2026-01-19	13.800	14.150	13.650	14.000	14.000	1,911,480
2026-01-16	14.150	14.150	13.750	13.800	13.800	1,986,650
2026-01-15	13.750	14.150	13.700	14.050	14.050	3,563,473
2026-01-14	13.550	13.900	13.450	13.750	13.750	2,435,047
2026-01-13	13.300	13.500	13.000	13.500	13.500	1,577,263
2026-01-12	13.150	13.500	13.050	13.350	13.350	1,775,898
2026-01-09	13.550	13.700	12.900	12.950	12.950	2,094,156
2026-01-08	13.550	14.200	13.300	13.350	13.350	3,789,129
2026-01-07	12.800	13.600	12.800	13.550	13.550	3,462,450
2026-01-06	12.800	13.000	12.700	12.800	12.800	1,105,536
2026-01-05	12.800	12.900	12.650	12.700	12.700	987,120
2026-01-02	13.300	13.300	12.700	12.850	12.850	2,071,690
2025-12-31	13.300	13.550	13.100	13.150	13.150	1,013,585
2025-12-30	13.200	13.450	13.100	13.400	13.400	1,328,395
2025-12-29	13.200	13.500	13.150	13.350	13.350	1,083,089
2025-12-26	13.400	13.400	13.100	13.200	13.200	907,154
2025-12-24	13.800	13.850	13.400	13.400	13.400	1,021,554
2025-12-23	13.800	13.800	13.550	13.700	13.700	911,928
2025-12-22	13.450	13.700	13.350	13.650	13.650	966,653
2025-12-19	13.250	13.400	13.150	13.300	13.300	889,507
2025-12-18	13.200	13.350	13.100	13.150	13.150	446,494
2025-12-17	13.400	13.450	13.100	13.200	13.200	1,617,932
2025-12-16	13.700	13.700	13.200	13.400	13.400	1,412,253
2025-12-15	13.450	13.950	13.450	13.700	13.700	1,349,370
2025-12-12	14.000	14.200	13.450	13.500	13.500	1,576,684
2025-12-11	13.850	14.000	13.700	13.900	13.900	1,572,818
2025-12-10	14.000	14.250	13.500	13.700	13.700	1,939,651
2025-12-09	13.400	14.200	13.350	14.150	14.150	2,698,698
2025-12-08	13.650	13.650	13.250	13.650	13.650	1,721,253
2025-12-05	14.000	14.000	13.500	13.700	13.700	2,720,121
2025-12-04	14.150	14.300	14.000	14.150	14.150	2,268,792
2025-12-03	15.000	15.000	13.900	14.150	14.150	15,418,850
2025-12-02	13.350	14.550	13.250	14.550	14.550	5,816,633
2025-12-01	12.950	13.400	12.800	13.250	13.250	2,167,914
2025-11-28	12.800	13.400	12.800	13.100	13.100	2,128,060
2025-11-27	12.350	12.950	12.350	12.950	12.950	2,123,859
2025-11-26	12.200	12.500	12.200	12.400	12.400	868,103
2025-11-25	12.450	12.450	12.000	12.150	12.150	900,229
2025-11-24	12.350	12.550	12.100	12.300	12.300	770,567
2025-11-21	12.400	12.500	12.100	12.300	12.300	1,410,650
2025-11-20	12.500	12.900	12.400	12.600	12.600	1,201,269
2025-11-19	12.700	12.700	12.300	12.400	12.400	1,599,623
2025-11-18	12.900	13.150	12.700	12.700	12.700	1,264,475
2025-11-17	13.350	13.500	12.850	12.900	12.900	1,485,222
2025-11-14	13.200	13.400	13.000	13.350	13.350	1,603,231
2025-11-13	12.900	13.600	12.850	13.250	13.250	4,093,606
2025-11-12	12.550	13.200	12.500	12.950	12.950	2,950,973
2025-11-11	12.450	12.800	12.350	12.400	12.400	1,516,301
2025-11-10	12.400	12.500	12.100	12.350	12.350	1,717,301
2025-11-07	12.450	13.100	12.350	12.750	12.750	1,818,233
2025-11-06	12.150	12.500	12.100	12.500	12.500	788,994
2025-11-05	12.300	12.300	11.950	12.100	12.100	1,205,041
2025-11-04	12.150	12.450	12.150	12.350	12.350	1,242,239
2025-11-03	12.550	12.550	12.100	12.200	12.200	1,525,989
2025-10-31	12.900	12.950	12.500	12.550	12.550	1,631,242
2025-10-30	13.150	13.300	12.700	12.850	12.850	1,816,762
2025-10-29	13.200	13.200	12.850	12.950	12.950	1,267,341
2025-10-28	13.550	13.600	13.050	13.200	13.200	1,993,107
2025-10-27	13.700	13.900	13.400	13.600	13.600	3,354,304

← NewerPage 4 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.