Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.150	13.000	12.150	12.850	12.850	2,697,416
2025-07-29	12.500	12.650	12.100	12.200	12.200	1,384,245
2025-07-28	11.950	12.500	11.850	12.400	12.400	3,169,910
2025-07-25	12.100	12.350	11.900	11.950	11.950	1,384,492
2025-07-24	12.300	12.350	11.950	12.100	12.100	1,477,354
2025-07-23	12.000	12.450	11.950	12.450	12.200	3,617,755
2025-07-22	12.200	12.300	11.800	11.850	11.612	2,206,900
2025-07-21	12.000	12.250	12.000	12.150	11.906	1,139,082
2025-07-18	12.000	12.150	11.950	12.100	11.857	1,721,592
2025-07-17	11.550	12.150	11.550	11.950	11.950	1,784,179
2025-07-16	11.350	11.650	11.350	11.550	11.550	616,578
2025-07-15	11.350	11.800	11.300	11.450	11.450	1,239,290
2025-07-14	11.050	11.350	11.000	11.250	11.250	546,413
2025-07-11	11.100	11.250	11.000	11.100	11.100	579,925
2025-07-10	11.150	11.200	11.100	11.150	11.150	481,146
2025-07-09	11.300	11.300	11.200	11.250	11.250	465,689
2025-07-08	11.450	11.450	11.200	11.300	11.300	890,100
2025-07-07	11.750	11.750	11.500	11.500	11.500	423,395
2025-07-04	11.900	11.900	11.650	11.700	11.700	463,149
2025-07-03	11.650	11.850	11.650	11.800	11.800	640,810
2025-07-02	11.600	11.750	11.550	11.650	11.650	305,336
2025-07-01	11.500	11.800	11.500	11.600	11.600	524,450
2025-06-30	11.650	11.750	11.450	11.500	11.500	453,296
2025-06-27	11.850	12.000	11.650	11.700	11.700	648,696
2025-06-26	11.750	11.950	11.700	11.750	11.750	739,594
2025-06-25	11.650	11.750	11.550	11.650	11.650	596,618
2025-06-24	11.600	11.700	11.550	11.600	11.600	599,816
2025-06-23	11.500	11.550	11.100	11.500	11.500	1,148,297
2025-06-20	11.700	11.700	11.450	11.500	11.500	1,216,193
2025-06-19	12.150	12.150	11.700	11.700	11.700	1,060,574
2025-06-18	12.400	12.500	12.100	12.200	12.200	788,451
2025-06-17	12.600	12.700	12.150	12.250	12.250	1,218,044
2025-06-16	12.100	12.800	11.950	12.700	12.700	3,359,157
2025-06-13	11.950	12.000	11.700	11.900	11.900	884,267
2025-06-12	12.050	12.150	11.950	12.050	12.050	298,353
2025-06-11	12.050	12.050	11.850	12.050	12.050	379,102
2025-06-10	11.900	12.200	11.900	12.050	12.050	450,025
2025-06-09	12.100	12.100	11.700	11.900	11.900	325,521
2025-06-06	11.750	11.950	11.750	11.950	11.950	289,399
2025-06-05	11.700	11.900	11.700	11.750	11.750	195,380
2025-06-04	11.700	11.900	11.600	11.700	11.700	557,384
2025-06-03	11.500	11.650	11.400	11.600	11.600	948,281
2025-06-02	12.000	12.000	11.500	11.550	11.550	908,659
2025-05-29	12.150	12.150	11.900	12.050	12.050	636,846
2025-05-28	12.150	12.250	12.050	12.100	12.100	372,004
2025-05-27	12.250	12.450	12.050	12.100	12.100	646,767
2025-05-26	12.350	12.450	12.250	12.300	12.300	553,575
2025-05-23	12.350	12.400	12.300	12.300	12.300	302,355
2025-05-22	12.450	12.500	12.300	12.350	12.350	652,122
2025-05-21	12.450	12.650	12.400	12.500	12.500	537,288
2025-05-20	12.550	12.600	12.450	12.500	12.500	270,121
2025-05-19	12.600	12.600	12.400	12.450	12.450	389,995
2025-05-16	12.600	12.650	12.500	12.600	12.600	505,623
2025-05-15	12.650	12.650	12.500	12.550	12.550	440,170
2025-05-14	12.650	12.750	12.500	12.700	12.700	509,327
2025-05-13	12.750	12.900	12.550	12.600	12.600	751,028
2025-05-12	12.550	12.800	12.500	12.700	12.700	1,732,586
2025-05-09	12.550	12.550	12.050	12.450	12.450	5,050,358
2025-05-08	13.050	13.100	12.500	12.550	12.550	3,692,795
2025-05-07	13.100	13.350	12.900	13.050	13.050	2,270,877

← NewerPage 6 of 21 · 1,221 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.