Asia Polymer Corporation (1308.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 17.25 | 17.65 | 17.25 | 17.55 | 17.55 | 958,131 |
| 27 June 2024 | 17.20 | 17.25 | 17.10 | 17.20 | 17.20 | 428,033 |
| 26 June 2024 | 17.50 | 17.55 | 17.20 | 17.20 | 17.20 | 664,878 |
| 25 June 2024 | 17.85 | 17.85 | 17.40 | 17.55 | 17.55 | 830,644 |
| 24 June 2024 | 17.80 | 17.95 | 17.55 | 17.75 | 17.75 | 1,004,525 |
| 21 June 2024 | 17.50 | 17.80 | 17.50 | 17.75 | 17.75 | 1,298,543 |
| 20 June 2024 | 17.25 | 17.45 | 17.15 | 17.45 | 17.45 | 995,672 |
| 19 June 2024 | 17.20 | 17.30 | 17.10 | 17.15 | 17.15 | 702,077 |
| 18 June 2024 | 17.30 | 17.35 | 17.00 | 17.20 | 17.20 | 1,074,120 |
| 17 June 2024 | 17.25 | 17.35 | 17.20 | 17.30 | 17.30 | 623,389 |
| 14 June 2024 | 17.20 | 17.30 | 17.15 | 17.20 | 17.20 | 460,570 |
| 13 June 2024 | 17.25 | 17.30 | 17.10 | 17.15 | 17.15 | 1,190,344 |
| 12 June 2024 | 17.35 | 17.40 | 17.15 | 17.25 | 17.25 | 1,151,311 |
| 11 June 2024 | 17.70 | 17.70 | 17.35 | 17.40 | 17.40 | 1,878,440 |
| 07 June 2024 | 17.55 | 17.95 | 17.55 | 17.80 | 17.80 | 1,285,519 |
| 06 June 2024 | 17.85 | 17.90 | 17.50 | 17.60 | 17.60 | 2,020,454 |
| 05 June 2024 | 18.10 | 18.15 | 17.90 | 17.90 | 17.90 | 1,335,851 |
| 04 June 2024 | 18.20 | 18.25 | 18.00 | 18.15 | 18.15 | 1,450,309 |
| 03 June 2024 | 18.65 | 18.65 | 18.25 | 18.30 | 18.30 | 973,587 |
| 31 May 2024 | 18.45 | 18.65 | 18.45 | 18.65 | 18.65 | 483,326 |
| 30 May 2024 | 18.50 | 18.60 | 18.35 | 18.40 | 18.40 | 455,129 |
| 29 May 2024 | 18.80 | 18.80 | 18.45 | 18.50 | 18.50 | 976,704 |
| 28 May 2024 | 18.25 | 18.85 | 18.25 | 18.85 | 18.85 | 900,036 |
| 27 May 2024 | 18.25 | 18.40 | 18.15 | 18.40 | 18.40 | 1,108,003 |
| 24 May 2024 | 18.35 | 18.35 | 18.15 | 18.25 | 18.25 | 761,600 |
| 23 May 2024 | 18.60 | 18.70 | 18.40 | 18.40 | 18.40 | 573,365 |
| 22 May 2024 | 18.65 | 18.80 | 18.60 | 18.70 | 18.70 | 430,596 |
| 21 May 2024 | 19.10 | 19.10 | 18.40 | 18.70 | 18.70 | 1,607,181 |
| 20 May 2024 | 18.85 | 19.10 | 18.85 | 19.00 | 19.00 | 761,207 |
| 17 May 2024 | 18.75 | 18.90 | 18.70 | 18.80 | 18.80 | 891,373 |
| 16 May 2024 | 18.80 | 18.80 | 18.55 | 18.75 | 18.75 | 968,909 |
| 15 May 2024 | 18.60 | 18.80 | 18.50 | 18.65 | 18.65 | 1,066,221 |
| 14 May 2024 | 18.60 | 18.80 | 18.45 | 18.50 | 18.50 | 1,064,177 |
| 13 May 2024 | 18.40 | 18.55 | 18.30 | 18.50 | 18.50 | 1,032,662 |
| 10 May 2024 | 18.25 | 18.50 | 18.15 | 18.45 | 18.45 | 1,050,279 |
| 09 May 2024 | 18.35 | 18.50 | 18.20 | 18.25 | 18.25 | 1,535,356 |
| 08 May 2024 | 18.70 | 18.75 | 18.40 | 18.40 | 18.40 | 2,050,201 |
| 07 May 2024 | 19.00 | 19.00 | 18.70 | 18.80 | 18.80 | 973,807 |
| 06 May 2024 | 19.00 | 19.15 | 18.85 | 18.90 | 18.90 | 1,289,541 |
| 03 May 2024 | 19.40 | 19.60 | 19.05 | 19.05 | 19.05 | 982,955 |
| 02 May 2024 | 19.30 | 19.40 | 19.20 | 19.30 | 19.30 | 690,929 |
| 30 Apr 2024 | 19.50 | 19.60 | 19.35 | 19.40 | 19.40 | 537,472 |
| 29 Apr 2024 | 19.10 | 19.55 | 19.10 | 19.55 | 19.55 | 1,376,371 |
| 26 Apr 2024 | 19.15 | 19.20 | 19.00 | 19.10 | 19.10 | 632,908 |
| 25 Apr 2024 | 19.05 | 19.20 | 18.95 | 19.10 | 19.10 | 400,364 |
| 24 Apr 2024 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | 478,213 |
| 23 Apr 2024 | 19.05 | 19.15 | 18.95 | 19.10 | 19.10 | 344,039 |
| 22 Apr 2024 | 18.75 | 19.30 | 18.70 | 19.05 | 19.05 | 1,662,773 |
| 19 Apr 2024 | 18.95 | 19.10 | 18.50 | 18.60 | 18.60 | 1,226,173 |
| 18 Apr 2024 | 18.90 | 18.90 | 18.65 | 18.90 | 18.90 | 837,736 |
| 17 Apr 2024 | 18.95 | 19.05 | 18.80 | 18.90 | 18.90 | 727,235 |
| 16 Apr 2024 | 19.60 | 19.60 | 18.95 | 18.95 | 18.95 | 1,761,025 |
| 15 Apr 2024 | 19.35 | 19.80 | 19.30 | 19.60 | 19.60 | 1,367,053 |
| 12 Apr 2024 | 19.65 | 19.65 | 19.35 | 19.35 | 19.35 | 848,803 |
| 11 Apr 2024 | 19.70 | 19.75 | 19.55 | 19.65 | 19.65 | 744,209 |
| 10 Apr 2024 | 19.75 | 19.90 | 19.70 | 19.75 | 19.75 | 752,388 |
| 09 Apr 2024 | 19.50 | 19.90 | 19.50 | 19.80 | 19.80 | 1,570,860 |
| 08 Apr 2024 | 19.25 | 19.45 | 19.20 | 19.45 | 19.45 | 484,838 |
| 03 Apr 2024 | 19.40 | 19.45 | 19.25 | 19.35 | 19.35 | 510,501 |
| 02 Apr 2024 | 19.60 | 19.70 | 19.35 | 19.45 | 19.45 | 1,156,727 |
| 01 Apr 2024 | 19.20 | 19.60 | 19.20 | 19.55 | 19.55 | 958,780 |
| 29 Mar 2024 | 19.05 | 19.25 | 19.05 | 19.20 | 19.20 | 550,000 |
| 28 Mar 2024 | 19.10 | 19.30 | 19.10 | 19.10 | 19.10 | 646,884 |
| 27 Mar 2024 | 19.35 | 19.35 | 19.15 | 19.15 | 19.15 | 792,661 |
| 26 Mar 2024 | 19.35 | 19.60 | 19.25 | 19.30 | 19.30 | 922,094 |
| 25 Mar 2024 | 19.20 | 19.40 | 19.20 | 19.35 | 19.35 | 682,278 |
| 22 Mar 2024 | 19.65 | 19.65 | 19.30 | 19.50 | 19.50 | 936,981 |
| 21 Mar 2024 | 19.45 | 19.80 | 19.40 | 19.65 | 19.65 | 1,624,793 |
| 20 Mar 2024 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | 1,200,342 |
| 19 Mar 2024 | 19.65 | 19.90 | 19.65 | 19.80 | 19.80 | 614,340 |
| 18 Mar 2024 | 19.75 | 19.85 | 19.55 | 19.75 | 19.75 | 870,037 |
| 15 Mar 2024 | 20.10 | 20.10 | 19.70 | 19.70 | 19.70 | 1,749,328 |
| 14 Mar 2024 | 20.30 | 20.40 | 20.10 | 20.15 | 20.15 | 878,443 |
| 13 Mar 2024 | 20.75 | 20.80 | 20.10 | 20.30 | 20.30 | 2,147,218 |
| 12 Mar 2024 | 20.75 | 20.95 | 20.70 | 20.80 | 20.80 | 917,819 |
| 11 Mar 2024 | 20.70 | 21.10 | 20.55 | 20.75 | 20.75 | 1,465,828 |
| 08 Mar 2024 | 21.15 | 21.25 | 20.50 | 20.70 | 20.70 | 2,177,189 |
| 07 Mar 2024 | 21.45 | 21.55 | 21.10 | 21.35 | 21.35 | 1,191,445 |
| 06 Mar 2024 | 21.60 | 21.80 | 21.50 | 21.55 | 21.55 | 775,376 |
| 05 Mar 2024 | 21.65 | 21.80 | 21.60 | 21.60 | 21.60 | 546,605 |
| 04 Mar 2024 | 21.85 | 21.85 | 21.60 | 21.65 | 21.65 | 1,118,147 |
| 01 Mar 2024 | 22.00 | 22.00 | 21.85 | 21.85 | 21.85 | 463,702 |
| 29 Feb 2024 | 21.90 | 22.05 | 21.75 | 22.05 | 22.05 | 636,283 |
| 27 Feb 2024 | 22.15 | 22.25 | 21.80 | 21.85 | 21.85 | 937,994 |
| 26 Feb 2024 | 22.30 | 22.50 | 22.10 | 22.15 | 22.15 | 585,384 |
| 23 Feb 2024 | 22.35 | 22.45 | 22.30 | 22.30 | 22.30 | 492,575 |
| 22 Feb 2024 | 22.50 | 22.50 | 22.35 | 22.35 | 22.35 | 373,444 |
| 21 Feb 2024 | 22.45 | 22.60 | 22.40 | 22.50 | 22.50 | 501,450 |
| 20 Feb 2024 | 22.55 | 22.55 | 22.35 | 22.40 | 22.40 | 386,778 |
| 19 Feb 2024 | 22.25 | 22.60 | 22.25 | 22.45 | 22.45 | 682,785 |
| 16 Feb 2024 | 21.90 | 22.35 | 21.90 | 22.20 | 22.20 | 715,406 |
| 15 Feb 2024 | 21.90 | 22.20 | 21.40 | 22.00 | 22.00 | 1,114,730 |
| 05 Feb 2024 | 22.20 | 22.30 | 21.90 | 21.95 | 21.95 | 913,915 |
| 02 Feb 2024 | 22.50 | 22.55 | 22.20 | 22.25 | 22.25 | 342,715 |
| 01 Feb 2024 | 22.30 | 22.60 | 22.30 | 22.45 | 22.45 | 469,859 |
| 31 Jan 2024 | 22.40 | 22.40 | 22.25 | 22.25 | 22.25 | 302,393 |
| 30 Jan 2024 | 22.75 | 22.80 | 22.35 | 22.40 | 22.40 | 385,954 |
| 29 Jan 2024 | 22.55 | 22.80 | 22.50 | 22.75 | 22.75 | 514,941 |
| 26 Jan 2024 | 22.25 | 22.60 | 22.25 | 22.55 | 22.55 | 561,776 |
| 25 Jan 2024 | 22.30 | 22.40 | 22.20 | 22.25 | 22.25 | 345,686 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.