Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	16.450	17.000	16.200	16.950	16.950	1,021,518
2024-10-30	16.600	16.700	16.400	16.450	16.450	449,589
2024-10-29	16.750	16.750	16.450	16.500	16.500	509,954
2024-10-28	16.500	16.850	16.400	16.750	16.750	651,451
2024-10-25	16.400	16.550	16.400	16.450	16.450	367,771
2024-10-24	16.500	16.650	16.300	16.450	16.450	702,723
2024-10-23	16.600	16.800	16.500	16.500	16.500	902,531
2024-10-22	16.700	16.750	16.550	16.600	16.600	555,756
2024-10-21	16.850	16.900	16.700	16.700	16.700	823,172
2024-10-18	16.900	17.050	16.800	16.900	16.900	575,835
2024-10-17	16.700	17.150	16.600	16.900	16.900	710,809
2024-10-16	16.700	16.900	16.600	16.650	16.650	767,535
2024-10-15	16.950	16.950	16.700	16.800	16.800	893,669
2024-10-14	17.000	17.000	16.800	16.950	16.950	696,897
2024-10-11	17.100	17.300	17.000	17.000	17.000	748,789
2024-10-09	17.850	17.850	16.900	17.050	17.050	2,969,934
2024-10-08	18.050	18.350	17.750	17.800	17.800	878,631
2024-10-07	18.650	18.650	18.100	18.150	18.150	802,785
2024-10-04	18.850	19.050	18.300	18.400	18.400	1,582,810
2024-10-01	18.850	18.850	18.450	18.750	18.750	882,277
2024-09-30	19.250	19.250	18.700	19.000	19.000	2,326,954
2024-09-27	18.300	19.450	18.300	19.350	19.350	7,453,739
2024-09-26	18.500	18.500	18.050	18.050	18.050	623,475
2024-09-25	18.100	18.400	18.100	18.400	18.400	843,159
2024-09-24	17.950	18.200	17.950	18.050	18.050	762,224
2024-09-23	18.350	18.650	18.050	18.100	18.100	1,438,157
2024-09-20	18.100	18.300	17.950	18.300	18.300	1,719,476
2024-09-19	18.150	18.150	17.700	18.050	18.050	1,099,809
2024-09-18	17.950	18.550	17.850	18.150	18.150	3,042,225
2024-09-16	17.300	18.050	17.200	17.950	17.950	2,384,699
2024-09-13	16.550	17.500	16.300	17.300	17.300	1,902,829
2024-09-12	16.550	16.600	16.250	16.450	16.450	957,799
2024-09-11	16.300	16.600	16.300	16.450	16.450	594,154
2024-09-10	16.150	16.400	16.000	16.250	16.250	599,346
2024-09-09	15.750	16.200	15.700	16.150	16.150	1,004,101
2024-09-06	16.350	16.450	16.100	16.300	16.300	554,273
2024-09-05	16.500	16.750	16.300	16.300	16.300	809,026
2024-09-04	16.900	16.900	16.350	16.400	16.400	2,024,280
2024-09-03	17.650	17.650	17.200	17.200	17.200	637,021
2024-09-02	18.100	18.150	17.600	17.650	17.650	656,436
2024-08-30	17.900	18.100	17.900	18.050	18.050	673,885
2024-08-29	17.900	17.950	17.700	17.750	17.750	329,649
2024-08-28	18.000	18.100	17.800	17.900	17.900	444,226
2024-08-27	18.200	18.200	17.800	18.000	18.000	504,688
2024-08-26	17.900	18.400	17.900	18.200	18.200	1,031,303
2024-08-23	17.850	17.900	17.700	17.900	17.900	332,481
2024-08-22	17.550	18.150	17.500	17.900	17.900	807,137
2024-08-21	17.650	17.750	17.400	17.550	17.550	744,496
2024-08-20	17.650	17.700	17.450	17.550	17.550	627,892
2024-08-19	17.900	17.950	17.600	17.700	17.700	458,557
2024-08-16	17.900	18.250	17.800	17.800	17.800	1,402,068
2024-08-15	17.800	17.950	17.500	17.550	17.550	755,771
2024-08-14	17.200	17.700	17.150	17.700	17.700	1,292,176
2024-08-13	17.150	17.150	16.900	17.050	17.050	844,482
2024-08-12	17.150	17.450	17.050	17.100	17.100	915,560
2024-08-09	16.900	17.300	16.850	17.000	17.000	1,191,088
2024-08-08	16.700	17.050	16.550	16.800	16.800	1,028,722
2024-08-07	16.450	17.050	16.450	16.850	16.850	1,200,439
2024-08-06	16.900	17.050	15.500	16.450	16.450	2,823,119
2024-08-05	17.800	17.900	16.650	16.700	16.700	3,942,557

← NewerPage 9 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.