Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	28.250	28.650	28.250	28.550	24.447	2,579,884
2022-05-16	27.750	28.350	27.750	28.150	24.104	3,146,479
2022-05-13	27.350	27.800	27.200	27.550	23.590	2,906,197
2022-05-12	28.100	28.300	27.200	27.200	23.291	5,807,393
2022-05-11	28.800	29.000	28.150	28.250	24.190	4,923,066
2022-05-10	28.150	29.200	28.050	29.050	24.875	6,904,847
2022-05-09	31.750	31.800	29.500	29.500	25.260	11,047,745
2022-05-06	33.100	33.400	32.750	32.750	28.043	21,897,681
2022-05-05	36.600	36.800	36.350	36.350	31.126	1,029,432
2022-05-04	36.500	36.650	36.200	36.250	31.040	1,176,441
2022-05-03	36.300	36.500	35.850	36.500	31.254	1,457,937
2022-04-29	37.450	37.450	36.550	36.600	31.340	2,737,054
2022-04-28	35.650	36.950	35.600	36.850	31.554	5,381,297
2022-04-27	35.000	35.300	34.650	35.150	30.098	3,449,649
2022-04-26	36.400	36.700	36.100	36.150	30.954	1,778,060
2022-04-25	36.900	36.900	36.000	36.000	30.826	4,908,897
2022-04-22	37.100	37.500	37.000	37.450	32.068	1,970,364
2022-04-21	36.950	37.500	36.800	37.300	31.939	2,700,564
2022-04-20	37.150	37.150	36.750	36.750	31.468	1,388,039
2022-04-19	36.400	37.100	36.350	36.800	31.511	1,984,565
2022-04-18	36.350	36.350	36.000	36.100	30.912	1,819,348
2022-04-15	36.550	36.650	36.250	36.500	31.254	1,535,765
2022-04-14	36.700	36.900	36.600	36.600	31.340	1,161,803
2022-04-13	36.050	36.600	35.950	36.600	31.340	1,625,481
2022-04-12	36.100	36.300	35.700	35.850	30.698	2,817,514
2022-04-11	37.000	37.250	36.050	36.050	30.869	3,858,188
2022-04-08	36.950	37.100	36.850	37.000	31.682	1,419,720
2022-04-07	37.200	37.500	36.850	36.900	31.597	3,176,392
2022-04-06	37.150	37.300	37.000	37.200	31.854	2,558,539
2022-04-01	37.400	37.550	37.050	37.500	32.110	1,904,696
2022-03-31	38.050	38.050	37.700	37.700	32.282	1,998,765
2022-03-30	37.700	38.200	37.700	38.000	32.539	3,584,649
2022-03-29	37.800	37.800	37.300	37.500	32.110	2,821,009
2022-03-28	37.650	37.800	37.100	37.750	32.324	2,732,977
2022-03-25	38.500	38.550	37.900	38.000	32.539	4,421,495
2022-03-24	38.200	38.350	37.900	38.300	32.795	2,599,817
2022-03-23	38.750	38.800	37.900	38.150	32.667	6,087,071
2022-03-22	39.000	39.200	38.300	38.600	33.052	5,904,358
2022-03-21	38.700	39.100	38.500	38.700	33.138	6,462,174
2022-03-18	38.400	38.500	37.950	38.450	32.924	4,812,406
2022-03-17	37.700	38.150	37.400	38.150	32.667	5,912,188
2022-03-16	37.500	37.800	36.800	36.900	31.597	3,997,211
2022-03-15	38.000	38.000	37.100	37.250	31.896	5,568,814
2022-03-14	38.250	38.500	37.750	38.000	32.539	5,536,767
2022-03-11	37.650	38.200	37.450	38.000	32.539	8,605,463
2022-03-10	36.900	37.800	36.350	37.800	32.367	12,024,264
2022-03-09	35.700	36.850	35.100	36.850	31.554	7,670,389
2022-03-08	36.750	37.150	35.200	35.200	30.141	13,937,275
2022-03-07	38.500	39.050	36.850	37.100	31.768	19,660,135
2022-03-04	40.000	40.000	38.350	38.350	32.838	30,721,080
2022-03-03	39.050	40.450	38.600	40.250	34.465	36,919,796
2022-03-02	38.650	38.950	37.700	38.300	32.795	26,185,478
2022-03-01	37.300	37.850	37.100	37.600	32.196	11,793,127
2022-02-25	36.650	37.000	36.350	36.600	31.340	3,605,056
2022-02-24	36.800	37.300	36.250	36.350	31.126	5,478,160
2022-02-23	36.800	37.300	36.350	37.100	31.768	3,240,085
2022-02-22	37.300	37.600	36.200	36.250	31.040	6,937,796
2022-02-21	36.700	37.200	36.600	37.000	31.682	4,779,824
2022-02-18	36.250	36.600	36.150	36.400	31.168	1,821,641
2022-02-17	36.300	36.600	36.200	36.250	31.040	2,122,782

← NewerPage 19 of 21 · 1,222 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.