Asia Polymer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	36.350	36.500	35.950	36.200	30.997	4,005,694
2022-02-15	36.250	36.600	36.200	36.250	31.040	2,978,638
2022-02-14	37.500	38.100	36.450	36.450	31.211	13,311,705
2022-02-11	36.650	37.250	36.650	36.900	31.597	4,335,284
2022-02-10	37.450	37.600	37.100	37.250	31.896	4,042,948
2022-02-09	36.850	37.300	36.600	37.250	31.896	4,852,295
2022-02-08	36.750	37.000	36.150	36.850	31.554	4,618,710
2022-02-07	35.750	36.800	35.550	36.750	31.468	8,526,951
2022-01-26	34.800	35.450	34.800	35.100	30.055	3,117,048
2022-01-25	34.550	34.850	34.400	34.550	29.584	2,975,151
2022-01-24	35.150	35.350	34.200	34.900	29.884	3,733,382
2022-01-21	36.000	36.250	35.450	35.500	30.398	3,950,196
2022-01-20	36.000	36.150	35.750	35.900	30.740	2,307,843
2022-01-19	36.200	37.150	35.700	35.700	30.569	11,612,858
2022-01-18	35.600	36.100	35.550	35.600	30.483	2,494,849
2022-01-17	35.750	35.850	35.100	35.450	30.355	4,310,996
2022-01-14	36.100	36.350	35.550	35.700	30.569	3,954,855
2022-01-13	36.350	36.750	36.250	36.250	31.040	3,626,503
2022-01-12	36.250	36.350	35.900	36.100	30.912	3,400,208
2022-01-11	36.950	37.000	35.900	35.900	30.740	8,522,082
2022-01-10	37.200	37.700	36.700	37.300	31.939	9,864,554
2022-01-07	36.300	39.250	36.250	37.250	31.896	53,753,134
2022-01-06	35.700	35.950	35.550	35.700	30.569	2,922,855
2022-01-05	36.000	36.150	35.650	35.700	30.569	3,019,737
2022-01-04	36.150	36.200	35.900	35.950	30.783	3,415,278
2022-01-03	36.900	36.900	36.150	36.150	30.954	4,482,215
2021-12-30	37.250	37.350	36.550	36.650	31.383	3,864,676
2021-12-29	36.900	37.300	36.900	37.200	31.854	4,199,541
2021-12-28	36.550	36.950	36.450	36.850	31.554	2,598,808
2021-12-27	36.850	36.850	36.150	36.350	31.126	2,875,340
2021-12-24	36.950	37.450	36.650	36.700	31.425	7,726,104
2021-12-23	36.950	36.950	36.500	36.600	31.340	1,974,137
2021-12-22	36.850	37.150	36.650	36.700	31.425	4,164,819
2021-12-21	36.400	36.750	36.050	36.650	31.383	2,910,993
2021-12-20	36.650	36.800	36.450	36.550	31.297	2,820,744
2021-12-17	36.000	36.500	36.000	36.400	31.168	2,804,114
2021-12-16	36.450	36.500	35.900	35.950	30.783	3,229,908
2021-12-15	36.100	36.250	35.900	36.100	30.912	2,232,603
2021-12-14	36.350	37.000	36.050	36.100	30.912	5,087,898
2021-12-13	36.850	37.100	36.250	36.350	31.126	8,205,483
2021-12-10	37.500	37.500	36.750	36.950	31.639	7,699,872
2021-12-09	38.650	38.700	37.600	37.750	32.324	6,565,047
2021-12-08	38.450	38.900	38.050	38.450	32.924	13,374,665
2021-12-07	37.600	38.100	37.600	37.750	32.324	4,604,010
2021-12-06	37.750	37.750	37.200	37.350	31.982	2,622,083
2021-12-03	37.350	38.150	37.350	37.750	32.324	5,403,651
2021-12-02	37.800	37.850	37.100	37.300	31.939	4,926,579
2021-12-01	36.500	37.700	36.150	37.600	32.196	7,608,906
2021-11-30	36.600	36.800	36.300	36.500	31.254	7,751,424
2021-11-29	36.800	36.900	35.800	36.450	31.211	10,229,320
2021-11-26	37.800	38.000	37.150	37.600	32.196	6,739,180
2021-11-25	38.150	38.350	37.500	37.800	32.367	6,949,904
2021-11-24	37.500	38.100	37.300	37.850	32.410	12,176,391
2021-11-23	37.700	38.200	37.200	37.200	31.854	6,200,629
2021-11-22	37.300	37.850	36.600	37.850	32.410	7,275,943
2021-11-19	37.600	38.050	37.300	37.300	31.939	6,887,807
2021-11-18	37.900	37.950	37.400	37.600	32.196	8,780,992
2021-11-17	37.750	38.200	37.350	38.100	32.624	5,991,118
2021-11-16	38.150	38.700	37.500	37.700	32.282	10,629,379
2021-11-15	39.100	39.150	38.000	38.250	32.753	9,187,421

← NewerPage 20 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.