Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 7.300 | 7.300 | 6.620 | 6.640 | 6.640 | 1,509,318 |
| 2024-08-02 | 7.390 | 7.450 | 7.350 | 7.350 | 7.350 | 505,038 |
| 2024-08-01 | 7.410 | 7.490 | 7.390 | 7.420 | 7.420 | 342,380 |
| 2024-07-31 | 7.380 | 7.430 | 7.330 | 7.390 | 7.390 | 565,259 |
| 2024-07-30 | 7.320 | 7.420 | 7.200 | 7.390 | 7.390 | 964,920 |
| 2024-07-29 | 7.450 | 7.450 | 7.320 | 7.320 | 7.320 | 509,360 |
| 2024-07-26 | 7.480 | 7.500 | 7.300 | 7.430 | 7.430 | 850,401 |
| 2024-07-23 | 7.650 | 7.690 | 7.520 | 7.530 | 7.530 | 367,245 |
| 2024-07-22 | 7.640 | 7.700 | 7.490 | 7.560 | 7.560 | 642,602 |
| 2024-07-19 | 7.860 | 7.860 | 7.600 | 7.620 | 7.620 | 1,016,022 |
| 2024-07-18 | 7.930 | 7.950 | 7.790 | 7.850 | 7.850 | 711,975 |
| 2024-07-17 | 7.910 | 8.050 | 7.910 | 7.930 | 7.930 | 888,140 |
| 2024-07-16 | 8.000 | 8.070 | 7.860 | 7.860 | 7.860 | 743,969 |
| 2024-07-15 | 8.220 | 8.240 | 7.950 | 7.950 | 7.950 | 1,667,048 |
| 2024-07-12 | 7.750 | 8.100 | 7.750 | 8.090 | 8.090 | 2,227,976 |
| 2024-07-11 | 7.930 | 7.930 | 7.720 | 7.780 | 7.780 | 615,412 |
| 2024-07-10 | 7.880 | 7.960 | 7.750 | 7.870 | 7.870 | 1,062,521 |
| 2024-07-09 | 7.870 | 8.120 | 7.860 | 7.880 | 7.880 | 2,936,987 |
| 2024-07-08 | 7.590 | 8.180 | 7.590 | 7.800 | 7.800 | 3,806,361 |
| 2024-07-05 | 7.460 | 7.650 | 7.430 | 7.550 | 7.550 | 1,403,843 |
| 2024-07-04 | 7.380 | 7.480 | 7.380 | 7.400 | 7.400 | 871,913 |
| 2024-07-03 | 7.320 | 7.460 | 7.320 | 7.370 | 7.370 | 747,127 |
| 2024-07-02 | 7.310 | 7.350 | 7.250 | 7.310 | 7.310 | 301,982 |
| 2024-07-01 | 7.310 | 7.380 | 7.290 | 7.300 | 7.300 | 322,343 |
| 2024-06-28 | 7.290 | 7.370 | 7.290 | 7.300 | 7.300 | 325,229 |
| 2024-06-27 | 7.330 | 7.360 | 7.260 | 7.280 | 7.280 | 421,606 |
| 2024-06-26 | 7.510 | 7.510 | 7.290 | 7.320 | 7.320 | 793,189 |
| 2024-06-25 | 7.490 | 7.500 | 7.190 | 7.370 | 7.370 | 1,318,157 |
| 2024-06-24 | 7.510 | 7.520 | 7.420 | 7.430 | 7.430 | 478,772 |
| 2024-06-21 | 7.510 | 7.610 | 7.450 | 7.510 | 7.510 | 771,831 |
| 2024-06-20 | 7.370 | 7.570 | 7.370 | 7.510 | 7.510 | 1,136,473 |
| 2024-06-19 | 7.490 | 7.500 | 7.370 | 7.370 | 7.370 | 637,575 |
| 2024-06-18 | 7.650 | 7.650 | 7.460 | 7.490 | 7.490 | 413,035 |
| 2024-06-17 | 7.520 | 7.570 | 7.500 | 7.530 | 7.530 | 711,876 |
| 2024-06-14 | 7.460 | 7.540 | 7.440 | 7.460 | 7.460 | 414,257 |
| 2024-06-13 | 7.530 | 7.570 | 7.400 | 7.430 | 7.430 | 930,468 |
| 2024-06-12 | 7.620 | 7.650 | 7.520 | 7.530 | 7.530 | 375,989 |
| 2024-06-11 | 7.590 | 7.810 | 7.590 | 7.610 | 7.610 | 1,198,675 |
| 2024-06-07 | 7.500 | 7.740 | 7.390 | 7.590 | 7.590 | 1,189,185 |
| 2024-06-06 | 7.660 | 7.660 | 7.360 | 7.400 | 7.400 | 1,421,793 |
| 2024-06-05 | 7.610 | 7.660 | 7.490 | 7.590 | 7.590 | 904,413 |
| 2024-06-04 | 7.800 | 7.800 | 7.610 | 7.610 | 7.610 | 358,311 |
| 2024-06-03 | 7.700 | 7.800 | 7.680 | 7.720 | 7.720 | 491,700 |
| 2024-05-31 | 7.690 | 7.790 | 7.650 | 7.670 | 7.670 | 589,572 |
| 2024-05-30 | 7.850 | 7.910 | 7.620 | 7.620 | 7.620 | 630,549 |
| 2024-05-29 | 7.780 | 7.960 | 7.720 | 7.850 | 7.850 | 1,547,870 |
| 2024-05-28 | 7.500 | 7.820 | 7.500 | 7.780 | 7.780 | 879,549 |
| 2024-05-27 | 7.470 | 7.650 | 7.400 | 7.500 | 7.500 | 461,966 |
| 2024-05-24 | 7.460 | 7.500 | 7.320 | 7.440 | 7.440 | 414,513 |
| 2024-05-23 | 7.580 | 7.580 | 7.460 | 7.460 | 7.460 | 446,157 |
| 2024-05-22 | 7.670 | 7.680 | 7.560 | 7.580 | 7.580 | 506,194 |
| 2024-05-21 | 7.730 | 7.770 | 7.600 | 7.640 | 7.640 | 717,722 |
| 2024-05-20 | 7.590 | 7.730 | 7.510 | 7.700 | 7.700 | 1,192,724 |
| 2024-05-17 | 7.580 | 7.580 | 7.450 | 7.550 | 7.550 | 488,383 |
| 2024-05-16 | 7.510 | 7.550 | 7.430 | 7.490 | 7.490 | 421,353 |
| 2024-05-15 | 7.500 | 7.520 | 7.380 | 7.400 | 7.400 | 605,229 |
| 2024-05-14 | 7.620 | 7.700 | 7.440 | 7.500 | 7.500 | 789,948 |
| 2024-05-13 | 7.720 | 7.790 | 7.580 | 7.610 | 7.610 | 1,219,614 |
| 2024-05-10 | 7.760 | 7.840 | 7.600 | 7.720 | 7.720 | 1,056,292 |
| 2024-05-09 | 7.760 | 7.840 | 7.740 | 7.770 | 7.770 | 1,720,994 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.