Asia Polymer Corporation (TPE:1308)
Taiwan
· Delayed Price · Currency is TWD 14.55
-0.30 (-2.02%)
Apr 29, 2026, 1:30 PM CST
Asia Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.10 | 15.15 | 14.50 | 14.55 | 14.55 | -2.02% | 2,843,110 |
| Apr 28, 2026 | 14.90 | 15.25 | 14.75 | 14.85 | 14.85 | 0.68% | 3,816,043 |
| Apr 27, 2026 | 15.30 | 15.30 | 14.65 | 14.75 | 14.75 | -4.22% | 5,305,611 |
| Apr 24, 2026 | 15.75 | 16.05 | 15.30 | 15.40 | 15.40 | -1.60% | 5,160,982 |
| Apr 23, 2026 | 15.40 | 16.50 | 14.90 | 15.65 | 15.65 | 2.29% | 13,918,329 |
| Apr 22, 2026 | 15.65 | 15.75 | 15.20 | 15.30 | 15.30 | -0.33% | 2,920,836 |
| Apr 21, 2026 | 15.45 | 15.45 | 15.10 | 15.35 | 15.35 | -0.65% | 4,086,359 |
| Apr 20, 2026 | 15.40 | 15.80 | 15.40 | 15.45 | 15.45 | 1.31% | 4,464,275 |
| Apr 17, 2026 | 16.10 | 16.40 | 15.15 | 15.25 | 15.25 | -4.39% | 7,981,247 |
| Apr 16, 2026 | 16.05 | 16.25 | 15.90 | 15.95 | 15.95 | - | 3,957,228 |
| Apr 15, 2026 | 16.65 | 16.65 | 15.80 | 15.95 | 15.95 | -4.49% | 9,079,166 |
| Apr 14, 2026 | 16.85 | 17.10 | 16.65 | 16.70 | 16.70 | -3.19% | 7,266,466 |
| Apr 13, 2026 | 17.30 | 17.55 | 16.70 | 17.25 | 17.25 | 4.23% | 13,397,930 |
| Apr 10, 2026 | 16.80 | 16.80 | 16.20 | 16.55 | 16.55 | -1.78% | 10,120,122 |
| Apr 9, 2026 | 16.55 | 17.10 | 16.40 | 16.85 | 16.85 | 0.60% | 14,158,184 |
| Apr 8, 2026 | 17.05 | 17.35 | 16.75 | 16.75 | 16.75 | -9.95% | 19,123,734 |
| Apr 7, 2026 | 18.40 | 18.80 | 17.50 | 18.60 | 18.60 | - | 16,779,761 |
| Apr 2, 2026 | 17.40 | 19.50 | 16.85 | 18.60 | 18.60 | 3.91% | 39,804,655 |
| Apr 1, 2026 | 17.65 | 18.50 | 17.15 | 17.90 | 17.90 | -3.24% | 22,854,998 |
| Mar 31, 2026 | 20.55 | 21.15 | 18.20 | 18.50 | 18.50 | -4.64% | 68,546,180 |
| Mar 30, 2026 | 19.00 | 19.40 | 18.95 | 19.40 | 19.40 | 9.92% | 25,979,598 |
| Mar 27, 2026 | 19.20 | 19.80 | 17.55 | 17.65 | 17.65 | -2.22% | 40,951,190 |
| Mar 26, 2026 | 16.80 | 18.05 | 16.70 | 18.05 | 18.05 | 9.73% | 21,974,233 |
| Mar 25, 2026 | 17.30 | 17.30 | 16.05 | 16.45 | 16.45 | -6.80% | 17,508,669 |
| Mar 24, 2026 | 17.00 | 19.70 | 16.35 | 17.65 | 17.65 | -2.75% | 37,638,130 |
| Mar 23, 2026 | 16.95 | 18.15 | 16.60 | 18.15 | 18.15 | 10.00% | 34,177,238 |
| Mar 20, 2026 | 16.70 | 17.60 | 16.20 | 16.50 | 16.50 | 2.80% | 30,365,301 |
| Mar 19, 2026 | 15.40 | 16.05 | 14.80 | 16.05 | 16.05 | 9.93% | 15,625,620 |
| Mar 18, 2026 | 14.95 | 15.00 | 14.45 | 14.60 | 14.60 | -1.02% | 3,842,819 |
| Mar 17, 2026 | 14.90 | 15.05 | 14.50 | 14.75 | 14.75 | -2.64% | 5,507,687 |
| Mar 16, 2026 | 15.30 | 15.90 | 14.90 | 15.15 | 15.15 | 1.34% | 7,704,809 |
| Mar 13, 2026 | 15.20 | 15.80 | 14.65 | 14.95 | 14.95 | -2.61% | 10,086,293 |
| Mar 12, 2026 | 14.75 | 15.55 | 14.35 | 15.35 | 15.35 | 8.10% | 10,176,217 |
| Mar 11, 2026 | 14.40 | 14.50 | 13.90 | 14.20 | 14.20 | -2.41% | 6,809,383 |
| Mar 10, 2026 | 14.60 | 14.65 | 14.15 | 14.55 | 14.55 | -7.32% | 12,347,456 |
| Mar 9, 2026 | 16.50 | 16.50 | 15.00 | 15.70 | 15.70 | 4.67% | 35,238,461 |
| Mar 6, 2026 | 13.80 | 15.00 | 13.75 | 15.00 | 15.00 | 9.89% | 13,468,580 |
| Mar 5, 2026 | 14.20 | 14.30 | 13.55 | 13.65 | 13.65 | -2.85% | 2,089,961 |
| Mar 4, 2026 | 14.50 | 14.50 | 13.55 | 14.05 | 14.05 | -3.10% | 3,903,455 |
| Mar 3, 2026 | 13.80 | 14.80 | 13.65 | 14.50 | 14.50 | 5.84% | 5,221,459 |
| Mar 2, 2026 | 14.40 | 14.90 | 13.65 | 13.70 | 13.70 | -1.79% | 4,307,704 |
| Feb 26, 2026 | 14.35 | 14.35 | 13.90 | 13.95 | 13.95 | -2.79% | 1,968,114 |
| Feb 25, 2026 | 14.10 | 14.40 | 14.05 | 14.35 | 14.35 | 2.50% | 2,621,145 |
| Feb 24, 2026 | 13.80 | 14.25 | 13.80 | 14.00 | 14.00 | 1.45% | 1,893,042 |
| Feb 23, 2026 | 13.55 | 13.85 | 13.40 | 13.80 | 13.80 | 2.99% | 1,721,538 |
| Feb 11, 2026 | 13.35 | 13.50 | 13.25 | 13.40 | 13.40 | 0.75% | 1,023,788 |
| Feb 10, 2026 | 13.75 | 13.75 | 13.20 | 13.30 | 13.30 | -2.56% | 1,242,678 |
| Feb 9, 2026 | 13.40 | 13.75 | 13.10 | 13.65 | 13.65 | 3.80% | 2,060,415 |
| Feb 6, 2026 | 13.40 | 13.45 | 12.95 | 13.15 | 13.15 | -3.66% | 1,949,579 |
| Feb 5, 2026 | 13.40 | 13.70 | 13.35 | 13.65 | 13.65 | 1.49% | 1,203,659 |
| Feb 4, 2026 | 13.15 | 13.45 | 12.95 | 13.45 | 13.45 | 3.46% | 1,302,926 |
| Feb 3, 2026 | 13.30 | 13.35 | 12.90 | 13.00 | 13.00 | -1.14% | 1,240,563 |
| Feb 2, 2026 | 13.65 | 13.65 | 12.95 | 13.15 | 13.15 | -5.05% | 3,129,803 |
| Jan 30, 2026 | 14.10 | 14.35 | 13.75 | 13.85 | 13.85 | -1.77% | 2,438,666 |
| Jan 29, 2026 | 14.15 | 14.45 | 14.00 | 14.10 | 14.10 | -0.35% | 2,711,041 |
| Jan 28, 2026 | 14.25 | 14.65 | 14.00 | 14.15 | 14.15 | 0.35% | 3,980,078 |
| Jan 27, 2026 | 14.40 | 14.80 | 13.95 | 14.10 | 14.10 | -1.05% | 3,199,666 |
| Jan 26, 2026 | 13.50 | 14.55 | 13.50 | 14.25 | 14.25 | 5.56% | 7,667,838 |
| Jan 23, 2026 | 13.50 | 13.75 | 13.45 | 13.50 | 13.50 | - | 873,912 |
| Jan 22, 2026 | 13.45 | 13.80 | 13.30 | 13.50 | 13.50 | 1.12% | 1,205,319 |
| Jan 21, 2026 | 13.40 | 13.50 | 13.25 | 13.35 | 13.35 | -1.48% | 1,183,593 |
| Jan 20, 2026 | 13.80 | 13.85 | 13.45 | 13.55 | 13.55 | -3.21% | 2,105,459 |
| Jan 19, 2026 | 13.80 | 14.15 | 13.65 | 14.00 | 14.00 | 1.45% | 1,920,231 |
| Jan 16, 2026 | 14.15 | 14.15 | 13.75 | 13.80 | 13.80 | -1.78% | 1,993,863 |
| Jan 15, 2026 | 13.75 | 14.15 | 13.70 | 14.05 | 14.05 | 2.18% | 3,579,441 |
| Jan 14, 2026 | 13.55 | 13.90 | 13.45 | 13.75 | 13.75 | 1.85% | 2,446,707 |
| Jan 13, 2026 | 13.30 | 13.50 | 13.00 | 13.50 | 13.50 | 1.12% | 1,586,933 |
| Jan 12, 2026 | 13.15 | 13.50 | 13.05 | 13.35 | 13.35 | 3.09% | 1,785,447 |
| Jan 9, 2026 | 13.55 | 13.70 | 12.90 | 12.95 | 12.95 | -3.00% | 2,108,176 |
| Jan 8, 2026 | 13.55 | 14.20 | 13.30 | 13.35 | 13.35 | -1.48% | 3,801,387 |
| Jan 7, 2026 | 12.80 | 13.60 | 12.80 | 13.55 | 13.55 | 5.86% | 3,476,460 |
| Jan 6, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | 0.79% | 1,115,043 |
| Jan 5, 2026 | 12.80 | 12.90 | 12.65 | 12.70 | 12.70 | -1.17% | 995,890 |
| Jan 2, 2026 | 13.30 | 13.30 | 12.70 | 12.85 | 12.85 | -2.28% | 2,091,558 |
| Dec 31, 2025 | 13.30 | 13.55 | 13.10 | 13.15 | 13.15 | -1.87% | 1,021,857 |
| Dec 30, 2025 | 13.20 | 13.45 | 13.10 | 13.40 | 13.40 | 0.37% | 1,336,132 |
| Dec 29, 2025 | 13.20 | 13.50 | 13.15 | 13.35 | 13.35 | 1.14% | 1,088,230 |
| Dec 26, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | -1.49% | 915,700 |
| Dec 24, 2025 | 13.80 | 13.85 | 13.40 | 13.40 | 13.40 | -2.19% | 1,028,073 |
| Dec 23, 2025 | 13.80 | 13.80 | 13.55 | 13.70 | 13.70 | 0.37% | 915,359 |
| Dec 22, 2025 | 13.45 | 13.70 | 13.35 | 13.65 | 13.65 | 2.63% | 973,200 |
| Dec 19, 2025 | 13.25 | 13.40 | 13.15 | 13.30 | 13.30 | 1.14% | 890,919 |
| Dec 18, 2025 | 13.20 | 13.35 | 13.10 | 13.15 | 13.15 | -0.38% | 447,895 |
| Dec 17, 2025 | 13.40 | 13.45 | 13.10 | 13.20 | 13.20 | -1.49% | 1,629,024 |
| Dec 16, 2025 | 13.70 | 13.70 | 13.20 | 13.40 | 13.40 | -2.19% | 1,422,047 |
| Dec 15, 2025 | 13.45 | 13.95 | 13.45 | 13.70 | 13.70 | 1.48% | 1,355,554 |
| Dec 12, 2025 | 14.00 | 14.20 | 13.45 | 13.50 | 13.50 | -2.88% | 1,587,237 |
| Dec 11, 2025 | 13.85 | 14.00 | 13.70 | 13.90 | 13.90 | 1.46% | 1,583,689 |
| Dec 10, 2025 | 14.00 | 14.25 | 13.50 | 13.70 | 13.70 | -3.18% | 1,951,756 |
| Dec 9, 2025 | 13.40 | 14.20 | 13.35 | 14.15 | 14.15 | 3.66% | 2,708,979 |
| Dec 8, 2025 | 13.65 | 13.65 | 13.25 | 13.65 | 13.65 | -0.36% | 1,731,029 |
| Dec 5, 2025 | 14.00 | 14.00 | 13.50 | 13.70 | 13.70 | -3.18% | 2,731,826 |
| Dec 4, 2025 | 14.15 | 14.30 | 14.00 | 14.15 | 14.15 | - | 2,278,008 |
| Dec 3, 2025 | 15.00 | 15.00 | 13.90 | 14.15 | 14.15 | -2.75% | 15,447,563 |
| Dec 2, 2025 | 13.35 | 14.55 | 13.25 | 14.55 | 14.55 | 9.81% | 5,851,269 |
| Dec 1, 2025 | 12.95 | 13.40 | 12.80 | 13.25 | 13.25 | 1.15% | 2,176,461 |
| Nov 28, 2025 | 12.80 | 13.40 | 12.80 | 13.10 | 13.10 | 1.16% | 2,136,489 |
| Nov 27, 2025 | 12.35 | 12.95 | 12.35 | 12.95 | 12.95 | 4.44% | 2,133,677 |
| Nov 26, 2025 | 12.20 | 12.50 | 12.20 | 12.40 | 12.40 | 2.06% | 875,178 |
| Nov 25, 2025 | 12.45 | 12.45 | 12.00 | 12.15 | 12.15 | -1.22% | 909,365 |