Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	29.300	29.300	29.000	29.000	27.692	753,229
2023-02-08	29.350	29.350	29.150	29.200	27.883	617,047
2023-02-07	29.200	29.600	29.150	29.250	27.931	1,094,349
2023-02-06	29.400	29.600	29.150	29.500	28.169	1,355,284
2023-02-03	29.600	29.600	28.900	29.100	27.787	1,851,521
2023-02-02	29.300	29.650	29.100	29.600	28.265	1,874,698
2023-02-01	29.250	29.650	29.100	29.300	27.978	1,901,379
2023-01-31	29.300	29.950	29.200	29.200	27.883	2,952,785
2023-01-30	29.400	29.650	29.150	29.300	27.978	1,786,507
2023-01-17	28.800	29.200	28.800	29.100	27.787	1,071,195
2023-01-16	29.700	29.750	28.850	28.900	27.596	2,737,497
2023-01-13	29.300	29.850	29.200	29.700	28.360	4,064,550
2023-01-12	29.350	29.350	29.000	29.100	27.787	1,411,300
2023-01-11	29.150	29.400	28.950	29.050	27.740	2,778,472
2023-01-10	28.800	29.400	28.550	28.950	27.644	5,096,254
2023-01-09	28.450	28.750	28.250	28.650	27.358	1,038,910
2023-01-06	28.350	28.550	28.300	28.350	27.071	684,008
2023-01-05	28.600	28.600	28.300	28.400	27.119	601,270
2023-01-04	28.350	28.700	28.250	28.250	26.976	875,168
2023-01-03	28.350	28.400	27.900	28.250	26.976	574,637
2022-12-30	28.400	28.500	28.200	28.200	26.928	513,507
2022-12-29	28.100	28.400	27.650	28.350	27.071	1,002,017
2022-12-28	28.700	28.750	28.200	28.200	26.928	871,987
2022-12-27	28.600	28.900	28.500	28.750	27.453	1,346,426
2022-12-26	28.500	28.500	28.250	28.450	27.167	651,129
2022-12-23	28.100	28.700	27.900	28.200	26.928	1,358,283
2022-12-22	28.100	28.900	28.000	28.450	27.167	2,178,668
2022-12-21	27.500	28.000	27.400	27.800	26.546	1,011,900
2022-12-20	27.500	27.800	27.100	27.200	25.973	1,168,339
2022-12-19	27.800	28.200	27.350	27.350	26.116	1,897,169
2022-12-16	27.800	28.300	27.700	27.950	26.689	2,063,533
2022-12-15	29.050	29.300	28.500	28.500	27.214	4,446,012
2022-12-14	27.850	28.800	27.850	28.650	27.358	3,858,357
2022-12-13	27.650	28.400	27.250	27.950	26.689	4,993,323
2022-12-12	28.700	28.750	27.550	27.850	26.594	2,442,426
2022-12-09	27.250	28.400	27.200	28.000	26.737	5,231,351
2022-12-08	27.400	27.450	27.000	27.100	25.877	1,621,298
2022-12-07	28.050	28.200	27.400	27.650	26.403	1,011,735
2022-12-06	28.700	29.100	28.000	28.050	26.785	1,749,348
2022-12-05	28.700	28.900	28.500	28.550	27.262	1,463,647
2022-12-02	28.850	29.000	28.500	28.700	27.405	2,205,018
2022-12-01	29.050	29.150	28.250	29.150	27.835	5,017,496
2022-11-30	27.000	29.000	27.000	28.700	27.405	9,298,643
2022-11-29	26.750	26.950	26.500	26.750	25.543	1,437,126
2022-11-28	26.200	26.600	26.050	26.500	25.305	986,912
2022-11-25	26.700	27.100	26.300	26.350	25.161	1,514,981
2022-11-24	26.750	26.800	26.600	26.700	25.496	777,228
2022-11-23	26.550	26.700	26.500	26.600	25.400	515,386
2022-11-22	26.950	26.950	26.550	26.600	25.400	629,137
2022-11-21	26.800	26.900	26.450	26.800	25.591	1,045,779
2022-11-18	26.600	26.750	26.200	26.450	25.257	1,004,627
2022-11-17	26.450	26.700	26.400	26.500	25.305	1,261,872
2022-11-16	26.900	26.900	26.250	26.250	25.066	867,408
2022-11-15	26.850	26.850	26.350	26.800	25.591	630,459
2022-11-14	26.100	26.950	26.100	26.850	25.639	1,836,045
2022-11-11	26.450	26.600	26.100	26.100	24.923	980,900
2022-11-10	25.900	26.200	25.900	26.150	24.970	604,000
2022-11-09	26.250	26.450	26.000	26.100	24.923	664,627
2022-11-08	25.950	26.250	25.900	26.100	24.923	862,862
2022-11-07	26.200	26.250	25.800	25.800	24.636	753,072

← NewerPage 16 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.