Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.000	13.850	12.900	13.700	13.700	4,425,686
2025-10-22	13.100	13.350	13.050	13.100	13.100	1,576,404
2025-10-21	13.100	13.150	12.800	12.950	12.950	1,016,020
2025-10-20	13.250	13.350	12.750	13.000	13.000	2,060,575
2025-10-17	12.900	13.250	12.750	13.150	13.150	2,137,005
2025-10-16	13.050	13.150	12.750	12.850	12.850	1,920,260
2025-10-15	13.200	13.200	12.900	13.000	13.000	2,464,106
2025-10-14	13.700	13.700	13.050	13.200	13.200	5,712,088
2025-10-13	12.950	13.900	12.950	13.650	13.650	17,287,132
2025-10-09	11.900	12.900	11.900	12.900	12.900	8,973,013
2025-10-08	11.500	11.800	11.500	11.750	11.750	673,430
2025-10-07	11.450	11.650	11.350	11.500	11.500	737,547
2025-10-03	11.650	11.650	11.400	11.450	11.450	973,282
2025-10-02	11.750	11.800	11.600	11.650	11.650	456,449
2025-10-01	11.750	11.850	11.750	11.750	11.750	328,701
2025-09-30	11.800	11.800	11.700	11.750	11.750	291,609
2025-09-29	11.750	11.750	11.750	11.750	11.750	0
2025-09-26	11.900	11.900	11.650	11.750	11.750	569,389
2025-09-25	11.600	11.950	11.600	11.900	11.900	764,671
2025-09-24	11.700	11.750	11.650	11.700	11.700	598,854
2025-09-23	11.850	11.900	11.700	11.750	11.750	913,154
2025-09-22	11.850	12.000	11.800	11.850	11.850	710,313
2025-09-19	11.700	11.900	11.650	11.800	11.800	875,462
2025-09-18	11.700	11.800	11.600	11.700	11.700	705,350
2025-09-17	11.550	11.750	11.550	11.600	11.600	697,048
2025-09-16	11.600	11.700	11.500	11.500	11.500	668,250
2025-09-15	11.600	11.700	11.500	11.550	11.550	672,418
2025-09-12	11.550	11.700	11.550	11.550	11.550	421,595
2025-09-11	11.800	11.800	11.500	11.500	11.500	1,909,249
2025-09-10	11.950	11.950	11.750	11.900	11.900	1,306,660
2025-09-09	12.000	12.100	11.900	12.000	12.000	525,489
2025-09-08	11.900	12.050	11.850	12.000	12.000	633,409
2025-09-05	12.050	12.050	11.800	11.950	11.950	754,451
2025-09-04	11.850	12.000	11.850	12.000	12.000	343,011
2025-09-03	11.950	12.000	11.800	11.850	11.850	961,902
2025-09-02	12.100	12.150	11.850	11.950	11.950	939,022
2025-09-01	12.050	12.150	11.800	12.100	12.100	1,422,835
2025-08-29	12.250	12.300	12.050	12.050	12.050	935,843
2025-08-28	12.400	12.400	12.150	12.200	12.200	1,310,646
2025-08-27	12.650	12.800	12.350	12.400	12.400	1,406,456
2025-08-26	13.000	13.100	12.550	12.600	12.600	1,398,354
2025-08-25	13.000	13.000	12.700	12.800	12.800	949,725
2025-08-22	12.650	12.900	12.600	12.900	12.900	1,225,062
2025-08-21	12.250	13.200	12.250	12.750	12.750	4,043,487
2025-08-20	12.500	12.650	12.150	12.250	12.250	859,719
2025-08-19	12.750	12.800	12.550	12.550	12.550	934,028
2025-08-18	12.450	12.850	12.450	12.750	12.750	1,439,634
2025-08-15	12.250	12.450	12.100	12.450	12.450	1,251,396
2025-08-14	12.500	12.650	12.150	12.250	12.250	1,115,693
2025-08-13	12.550	12.850	12.350	12.400	12.400	2,319,184
2025-08-12	11.850	12.450	11.850	12.350	12.350	2,148,109
2025-08-11	11.750	11.850	11.600	11.800	11.800	920,455
2025-08-08	11.950	12.000	11.750	11.850	11.850	1,234,470
2025-08-07	12.000	12.100	11.850	12.000	12.000	683,544
2025-08-06	11.750	12.050	11.750	11.950	11.950	1,618,912
2025-08-05	11.850	11.950	11.700	11.750	11.750	1,188,392
2025-08-04	12.000	12.000	11.450	11.800	11.800	2,095,759
2025-08-01	12.150	12.200	11.900	12.000	12.000	1,786,639
2025-07-31	12.850	12.850	12.350	12.450	12.450	1,899,709
2025-07-30	12.150	13.000	12.150	12.850	12.850	2,697,416

← NewerPage 5 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.