Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	26.300	27.100	26.300	27.000	25.782	2,951,069
2022-08-09	25.600	26.450	25.400	26.400	25.209	2,616,711
2022-08-08	25.000	25.600	24.950	25.550	24.397	1,047,063
2022-08-05	24.700	25.150	24.700	25.100	23.968	1,046,458
2022-08-04	25.300	25.550	24.150	24.450	23.347	2,514,036
2022-08-03	25.900	26.000	25.250	25.300	24.159	1,769,959
2022-08-02	26.100	26.200	25.800	25.900	24.732	1,360,433
2022-08-01	26.000	26.350	25.700	26.300	25.114	1,641,843
2022-07-29	26.050	26.100	25.600	25.850	24.684	1,785,179
2022-07-28	26.550	26.650	25.800	25.850	24.684	5,726,898
2022-07-27	29.050	29.200	28.700	29.050	24.875	4,599,067
2022-07-26	30.300	30.300	29.050	29.050	24.875	3,898,594
2022-07-25	28.850	29.550	28.750	29.450	25.217	3,496,825
2022-07-22	29.200	29.200	28.850	28.850	24.704	1,821,546
2022-07-21	28.950	29.150	28.800	29.100	24.918	1,675,646
2022-07-20	29.050	29.200	28.700	28.750	24.618	1,838,926
2022-07-19	28.100	28.800	27.950	28.750	24.618	1,894,025
2022-07-18	27.650	28.100	27.550	28.050	24.019	2,035,886
2022-07-15	27.900	27.900	27.150	27.600	23.633	1,268,214
2022-07-14	27.000	27.750	26.800	27.750	23.762	1,462,325
2022-07-13	26.350	27.750	26.250	27.350	23.419	3,950,456
2022-07-12	27.250	27.250	25.600	25.700	22.006	4,839,788
2022-07-11	28.050	28.250	27.500	27.550	23.590	1,088,337
2022-07-08	28.050	28.350	27.800	27.950	23.933	1,123,281
2022-07-07	27.500	27.900	26.950	27.750	23.762	1,565,558
2022-07-06	28.150	28.150	27.200	27.250	23.334	1,378,397
2022-07-05	27.450	28.200	27.450	28.150	24.104	1,642,234
2022-07-04	27.000	27.650	26.800	27.250	23.334	1,198,799
2022-07-01	28.150	28.200	27.100	27.100	23.205	3,403,877
2022-06-30	29.050	29.050	28.150	28.200	24.147	1,862,959
2022-06-29	28.850	29.100	28.800	29.000	24.832	844,414
2022-06-28	29.400	29.400	28.900	29.100	24.918	1,144,817
2022-06-27	29.300	29.450	29.150	29.400	25.175	1,314,803
2022-06-24	28.500	29.150	28.500	28.900	24.746	1,215,732
2022-06-23	28.450	28.950	28.200	28.500	24.404	1,386,706
2022-06-22	29.350	29.350	28.150	28.350	24.275	2,094,562
2022-06-21	28.350	29.150	28.300	29.100	24.918	1,600,676
2022-06-20	29.550	29.550	28.200	28.250	24.190	3,490,865
2022-06-17	29.500	29.750	29.250	29.350	25.132	2,395,837
2022-06-16	30.800	30.850	29.800	29.850	25.560	3,434,130
2022-06-15	30.150	30.600	30.100	30.400	26.031	2,985,053
2022-06-14	29.750	29.950	29.550	29.900	25.603	1,560,455
2022-06-13	29.700	29.800	29.500	29.800	25.517	1,699,841
2022-06-10	29.800	30.150	29.600	30.000	25.688	1,965,244
2022-06-09	29.800	30.200	29.750	30.000	25.688	2,451,445
2022-06-08	29.550	29.750	29.400	29.500	25.260	1,609,175
2022-06-07	29.500	29.650	29.200	29.450	25.217	2,128,074
2022-06-06	29.500	29.750	29.350	29.450	25.217	2,427,907
2022-06-02	29.250	29.400	29.100	29.200	25.003	1,857,831
2022-06-01	29.500	29.800	29.300	29.350	25.132	2,491,783
2022-05-31	29.600	29.600	29.200	29.550	25.303	1,860,382
2022-05-30	29.100	29.600	29.050	29.550	25.303	2,631,547
2022-05-27	29.100	29.250	28.800	28.800	24.661	1,980,230
2022-05-26	29.100	29.250	28.900	28.900	24.746	963,392
2022-05-25	28.600	29.200	28.600	29.100	24.918	2,525,365
2022-05-24	28.900	29.100	28.550	28.550	24.447	1,911,972
2022-05-23	29.150	29.350	28.650	28.800	24.661	2,355,829
2022-05-20	29.350	29.350	29.000	29.100	24.918	1,424,989
2022-05-19	28.500	29.100	28.300	29.050	24.875	2,024,291
2022-05-18	28.500	29.150	28.300	29.100	24.918	2,245,529

← NewerPage 18 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.