Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.100	13.300	12.900	13.050	13.050	1,413,210
2025-05-05	12.750	13.100	12.750	12.950	12.950	1,149,059
2025-05-02	12.650	12.800	12.550	12.750	12.750	894,008
2025-04-30	12.900	13.000	12.600	12.650	12.650	1,082,631
2025-04-29	12.950	13.150	12.900	13.000	13.000	1,139,925
2025-04-28	13.050	13.200	12.900	12.950	12.950	313,044
2025-04-25	13.050	13.200	12.950	12.950	12.950	273,250
2025-04-24	13.200	13.300	12.900	12.900	12.900	364,817
2025-04-23	12.850	13.300	12.850	13.200	13.200	597,534
2025-04-22	12.500	12.850	12.500	12.700	12.700	330,847
2025-04-21	12.800	12.900	12.550	12.700	12.700	279,924
2025-04-18	13.000	13.100	12.900	12.900	12.900	216,886
2025-04-17	13.100	13.150	12.800	13.000	13.000	329,021
2025-04-16	13.050	13.200	12.850	13.200	13.200	739,917
2025-04-15	12.800	13.250	12.800	13.150	13.150	451,087
2025-04-14	12.900	13.200	12.700	13.000	13.000	1,091,277
2025-04-11	11.900	12.450	11.500	12.400	12.400	874,385
2025-04-10	11.900	11.900	11.800	11.900	11.900	589,837
2025-04-09	11.700	11.800	10.850	10.850	10.850	2,015,587
2025-04-08	11.450	12.300	11.450	11.800	11.800	2,036,861
2025-04-07	12.450	12.450	12.450	12.450	12.450	810,936
2025-04-02	13.600	13.850	13.450	13.800	13.800	416,308
2025-04-01	13.400	13.850	13.350	13.600	13.600	704,086
2025-03-31	13.500	13.500	13.200	13.350	13.350	1,652,382
2025-03-28	14.300	14.300	13.650	13.800	13.800	1,052,097
2025-03-27	14.300	14.500	14.200	14.400	14.400	631,309
2025-03-26	14.350	14.500	14.250	14.300	14.300	359,791
2025-03-25	14.500	14.550	14.150	14.250	14.250	712,923
2025-03-24	14.400	14.550	14.350	14.400	14.400	291,016
2025-03-21	14.900	14.900	14.350	14.450	14.450	945,243
2025-03-20	14.800	15.000	14.800	14.900	14.900	474,985
2025-03-19	14.750	14.950	14.700	14.750	14.750	531,157
2025-03-18	14.850	15.200	14.700	14.750	14.750	1,204,202
2025-03-17	14.800	14.950	14.700	14.750	14.750	671,273
2025-03-14	14.150	14.750	14.150	14.750	14.750	1,253,676
2025-03-13	14.650	14.650	14.100	14.150	14.150	1,306,635
2025-03-12	15.000	15.000	14.550	14.600	14.600	820,093
2025-03-11	14.850	15.250	14.250	14.950	14.950	2,544,622
2025-03-10	14.600	15.200	14.400	15.200	15.200	1,671,968
2025-03-07	14.550	14.750	14.500	14.500	14.500	582,577
2025-03-06	14.800	14.950	14.550	14.550	14.550	495,612
2025-03-05	14.400	14.900	14.250	14.800	14.800	1,022,024
2025-03-04	14.300	14.450	14.050	14.400	14.400	1,093,823
2025-03-03	14.750	14.750	14.300	14.500	14.500	984,019
2025-02-27	15.050	15.200	14.700	14.750	14.750	1,174,898
2025-02-26	15.250	15.300	14.850	15.050	15.050	1,377,469
2025-02-25	14.600	15.300	14.450	15.250	15.250	2,579,230
2025-02-24	14.450	14.750	14.400	14.500	14.500	765,683
2025-02-21	14.600	14.750	14.500	14.650	14.650	527,140
2025-02-20	14.700	14.950	14.400	14.600	14.600	885,993
2025-02-19	14.400	14.750	14.400	14.700	14.700	933,986
2025-02-18	14.750	14.750	14.300	14.400	14.400	924,123
2025-02-17	14.850	14.900	14.500	14.750	14.750	1,887,747
2025-02-14	14.600	14.800	14.300	14.700	14.700	2,113,587
2025-02-13	13.900	14.700	13.850	14.450	14.450	3,674,683
2025-02-12	13.600	14.150	13.600	13.900	13.900	1,325,012
2025-02-11	13.650	13.950	13.550	13.550	13.550	827,741
2025-02-10	13.500	13.750	13.500	13.600	13.600	1,152,361
2025-02-07	14.050	14.200	13.550	13.600	13.600	952,947
2025-02-06	13.900	14.150	13.750	14.000	14.000	870,671

← NewerPage 7 of 21 · 1,216 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.