Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.200	14.300	14.000	14.050	14.050	1,171,771
2026-10-19	14.700	14.750	14.300	14.350	14.350	928,474
2026-10-16	14.600	14.800	14.600	14.700	14.700	1,363,280
2026-10-15	15.200	15.200	14.450	14.650	14.650	3,372,102
2026-10-14	14.900	15.450	14.900	15.200	15.200	4,978,719
2026-10-13	14.600	15.000	14.500	14.900	14.900	3,271,660
2026-10-12	14.700	14.800	14.550	14.650	14.650	1,009,629
2026-10-08	14.600	14.900	14.500	14.550	14.550	1,606,576
2026-10-07	14.350	14.800	14.300	14.750	14.750	2,124,272
2026-10-06	14.300	14.450	14.200	14.350	14.350	715,342
2026-10-05	14.500	14.500	14.200	14.300	14.300	1,071,194
2026-10-02	14.200	14.550	14.200	14.450	14.450	1,676,790
2026-10-01	14.350	14.400	14.100	14.200	14.200	750,153
2026-09-30	14.200	14.500	14.100	14.450	14.450	1,206,072
2026-09-29	14.300	14.750	14.050	14.100	14.100	1,550,063
2026-09-24	14.150	14.300	14.000	14.300	14.300	1,058,682
2026-09-23	14.250	14.400	14.100	14.200	14.200	1,047,607
2026-09-22	14.250	14.250	14.050	14.150	14.150	573,450
2026-09-21	14.100	14.400	14.100	14.250	14.250	975,416
2026-09-18	14.450	14.450	14.050	14.100	14.100	1,177,048
2026-09-17	14.150	14.450	13.950	14.400	14.400	1,436,885
2026-09-16	14.050	14.300	13.950	14.000	14.000	787,466
2026-09-15	14.050	14.100	13.850	13.900	13.900	1,095,499
2026-09-14	14.350	14.350	14.050	14.150	14.150	1,276,789
2026-09-11	14.600	14.700	14.300	14.300	14.300	1,173,706
2026-09-10	14.600	14.750	14.250	14.450	14.450	1,411,722
2026-09-09	14.150	14.800	14.150	14.800	14.800	2,312,768
2026-09-08	14.100	14.350	13.950	14.150	14.150	1,555,607
2026-09-07	14.200	14.250	13.950	13.950	13.950	797,191
2026-09-04	14.450	14.450	14.000	14.150	14.150	1,093,714
2026-09-03	14.600	15.000	14.300	14.400	14.400	2,022,648
2026-09-02	14.700	15.050	14.450	14.600	14.600	1,939,975
2026-09-01	14.250	15.250	14.250	14.500	14.500	3,854,187
2026-08-31	14.000	14.500	13.950	14.400	14.400	3,005,486
2026-08-28	14.150	14.350	13.850	13.850	13.850	1,490,263
2026-08-27	14.250	14.500	14.100	14.100	14.100	1,930,050
2026-08-26	13.900	14.300	13.800	14.100	14.100	2,638,470
2026-08-25	13.700	13.800	13.600	13.650	13.650	906,121
2026-08-24	14.350	14.450	13.750	13.750	13.750	1,498,276
2026-08-21	13.450	14.250	13.450	14.150	14.150	3,102,405
2026-08-20	13.400	13.600	13.400	13.500	13.500	973,401
2026-08-19	13.500	13.500	13.300	13.350	13.350	946,352
2026-08-18	13.400	13.750	13.400	13.450	13.450	1,403,879
2026-08-17	13.300	13.450	13.200	13.400	13.400	1,341,416
2026-08-14	13.650	13.650	13.350	13.350	13.350	1,268,311
2026-08-13	13.700	13.900	13.550	13.600	13.600	1,420,095
2026-08-12	13.650	13.750	13.600	13.700	13.700	1,119,293
2026-08-11	13.650	13.650	13.350	13.600	13.600	1,109,143
2026-08-10	13.400	13.750	13.150	13.650	13.650	2,441,251
2026-08-07	13.100	13.500	13.100	13.400	13.400	2,004,902
2026-08-06	12.900	13.150	12.850	13.100	13.100	1,205,977
2026-08-05	12.750	13.050	12.750	13.000	13.000	1,300,731
2026-08-04	12.400	12.800	12.400	12.750	12.750	1,267,724
2026-08-03	12.350	12.700	12.350	12.600	12.600	1,258,508
2026-07-31	12.800	12.950	12.450	12.550	12.550	1,805,299
2026-07-30	12.600	12.700	12.400	12.450	12.450	2,202,329
2026-07-29	12.750	12.800	12.250	12.650	12.650	3,932,340
2026-07-28	13.050	13.100	12.550	12.700	12.700	3,319,131
2026-07-27	14.000	14.000	13.150	13.300	13.300	3,936,306
2026-07-24	14.750	14.900	13.900	14.100	14.100	3,074,241

Page 1 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.