Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	14.000	14.150	13.700	13.850	13.850	606,627
2025-02-04	14.350	14.350	13.800	13.850	13.850	833,325
2025-02-03	14.450	14.800	14.050	14.350	14.350	1,048,235
2025-01-22	14.400	14.500	14.150	14.500	14.500	612,687
2025-01-21	14.450	14.600	14.250	14.300	14.300	471,185
2025-01-20	14.600	14.600	14.200	14.450	14.450	797,403
2025-01-17	14.050	14.700	14.050	14.600	14.600	1,505,686
2025-01-16	14.450	14.600	14.000	14.150	14.150	2,219,133
2025-01-15	13.600	14.750	13.600	14.300	14.300	4,357,368
2025-01-14	13.300	13.950	13.300	13.650	13.650	1,477,395
2025-01-13	13.100	13.350	12.850	13.300	13.300	1,428,079
2025-01-10	13.350	13.500	13.100	13.150	13.150	775,045
2025-01-09	13.750	13.750	13.300	13.400	13.400	830,053
2025-01-08	13.800	13.900	13.600	13.900	13.900	914,435
2025-01-07	14.150	14.150	13.650	13.800	13.800	1,116,830
2025-01-06	13.400	14.350	13.300	14.000	14.000	2,055,115
2025-01-03	13.550	13.700	13.300	13.300	13.300	790,018
2025-01-02	13.500	13.650	13.350	13.400	13.400	773,638
2024-12-31	13.500	13.750	13.300	13.600	13.600	739,288
2024-12-30	13.950	13.950	13.600	13.600	13.600	608,755
2024-12-27	14.050	14.050	13.900	13.950	13.950	532,033
2024-12-26	14.050	14.300	14.050	14.100	14.100	389,314
2024-12-25	14.100	14.250	13.900	14.050	14.050	402,983
2024-12-24	13.950	14.250	13.900	14.050	14.050	762,359
2024-12-23	14.000	14.250	13.800	13.850	13.850	847,772
2024-12-20	14.200	14.250	13.750	13.800	13.800	1,242,193
2024-12-19	14.050	14.300	14.000	14.250	14.250	818,494
2024-12-18	14.000	14.650	13.850	14.400	14.400	1,500,844
2024-12-17	14.200	14.350	13.500	14.000	14.000	3,051,321
2024-12-16	14.350	14.850	14.100	14.200	14.200	2,786,486
2024-12-13	15.000	15.150	14.500	14.550	14.550	2,032,245
2024-12-12	15.500	15.600	15.200	15.200	15.200	1,161,611
2024-12-11	15.700	15.700	15.400	15.450	15.450	948,227
2024-12-10	15.650	16.100	15.600	15.700	15.700	622,545
2024-12-09	15.700	15.850	15.400	15.600	15.600	1,096,888
2024-12-06	15.600	15.800	15.600	15.650	15.650	703,870
2024-12-05	15.950	16.100	15.650	15.650	15.650	889,393
2024-12-04	16.200	16.200	15.900	15.950	15.950	608,378
2024-12-03	15.800	16.200	15.800	16.200	16.200	1,112,425
2024-12-02	16.150	16.250	15.700	15.700	15.700	2,333,268
2024-11-29	16.450	16.450	16.000	16.100	16.100	1,458,552
2024-11-28	16.500	16.700	16.250	16.450	16.450	1,530,621
2024-11-27	17.100	17.100	16.550	16.600	16.600	1,881,320
2024-11-26	17.000	17.450	16.900	17.050	17.050	1,458,944
2024-11-25	17.200	17.300	16.900	16.900	16.900	7,811,355
2024-11-22	17.100	17.300	16.950	17.100	17.100	1,067,272
2024-11-21	17.000	17.100	16.850	17.050	17.050	607,590
2024-11-20	17.200	17.250	16.850	16.950	16.950	853,930
2024-11-19	17.250	17.300	17.050	17.150	17.150	909,219
2024-11-18	17.050	17.550	16.950	17.150	17.150	1,581,788
2024-11-15	17.050	17.500	16.950	16.950	16.950	1,305,230
2024-11-14	17.350	17.500	16.900	16.900	16.900	2,528,721
2024-11-13	18.300	18.400	17.550	17.550	17.550	2,875,592
2024-11-12	18.800	19.050	18.300	18.450	18.450	5,091,793
2024-11-11	18.400	20.000	17.750	20.000	20.000	4,613,735
2024-11-08	17.550	18.650	17.050	18.500	18.500	6,540,428
2024-11-07	16.700	17.450	16.700	17.400	17.400	2,910,337
2024-11-06	17.000	17.100	16.650	16.650	16.650	1,469,637
2024-11-05	16.850	17.200	16.700	16.750	16.750	1,146,826
2024-11-04	17.050	17.150	16.650	16.700	16.700	1,479,282

← NewerPage 8 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.