Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 7.890 | 7.890 | 7.620 | 7.670 | 7.670 | 492,176 |
| 2024-05-07 | 7.760 | 7.890 | 7.600 | 7.810 | 7.810 | 1,943,268 |
| 2024-05-06 | 7.630 | 7.840 | 7.630 | 7.800 | 7.800 | 867,254 |
| 2024-05-03 | 7.780 | 7.780 | 7.630 | 7.630 | 7.630 | 471,436 |
| 2024-05-02 | 7.630 | 7.820 | 7.630 | 7.780 | 7.780 | 2,618,251 |
| 2024-04-30 | 7.840 | 7.840 | 7.620 | 7.620 | 7.620 | 735,236 |
| 2024-04-29 | 7.720 | 7.940 | 7.720 | 7.820 | 7.820 | 2,268,070 |
| 2024-04-26 | 7.750 | 7.780 | 7.620 | 7.700 | 7.700 | 658,875 |
| 2024-04-25 | 7.620 | 7.840 | 7.420 | 7.750 | 7.750 | 1,778,417 |
| 2024-04-24 | 7.600 | 7.810 | 7.530 | 7.620 | 7.620 | 1,704,357 |
| 2024-04-23 | 7.320 | 7.670 | 7.260 | 7.600 | 7.600 | 2,098,689 |
| 2024-04-22 | 7.220 | 7.320 | 7.120 | 7.210 | 7.210 | 620,671 |
| 2024-04-19 | 7.240 | 7.240 | 7.090 | 7.120 | 7.120 | 656,511 |
| 2024-04-18 | 7.180 | 7.270 | 7.120 | 7.240 | 7.240 | 289,288 |
| 2024-04-17 | 7.130 | 7.260 | 7.100 | 7.180 | 7.180 | 344,727 |
| 2024-04-16 | 7.250 | 7.250 | 7.080 | 7.130 | 7.130 | 976,402 |
| 2024-04-15 | 7.300 | 7.300 | 7.220 | 7.220 | 7.220 | 290,626 |
| 2024-04-12 | 7.310 | 7.330 | 7.250 | 7.310 | 7.310 | 198,094 |
| 2024-04-11 | 7.280 | 7.340 | 7.220 | 7.310 | 7.310 | 410,524 |
| 2024-04-10 | 7.180 | 7.380 | 7.180 | 7.280 | 7.280 | 459,151 |
| 2024-04-09 | 7.170 | 7.220 | 7.150 | 7.170 | 7.170 | 342,887 |
| 2024-04-08 | 7.120 | 7.160 | 7.120 | 7.160 | 7.160 | 214,204 |
| 2024-04-03 | 7.130 | 7.150 | 7.100 | 7.120 | 7.120 | 200,282 |
| 2024-04-02 | 7.150 | 7.190 | 7.130 | 7.130 | 7.130 | 126,606 |
| 2024-04-01 | 7.150 | 7.200 | 7.130 | 7.150 | 7.150 | 204,077 |
| 2024-03-29 | 7.170 | 7.190 | 7.140 | 7.140 | 7.140 | 374,000 |
| 2024-03-28 | 7.160 | 7.200 | 7.150 | 7.150 | 7.150 | 298,108 |
| 2024-03-27 | 7.250 | 7.290 | 7.140 | 7.140 | 7.140 | 683,491 |
| 2024-03-26 | 7.140 | 7.300 | 7.140 | 7.220 | 7.220 | 332,908 |
| 2024-03-25 | 7.090 | 7.150 | 7.090 | 7.130 | 7.130 | 331,618 |
| 2024-03-22 | 7.110 | 7.160 | 7.090 | 7.100 | 7.100 | 366,642 |
| 2024-03-21 | 7.100 | 7.170 | 7.100 | 7.110 | 7.110 | 367,563 |
| 2024-03-20 | 7.200 | 7.200 | 7.080 | 7.080 | 7.080 | 431,173 |
| 2024-03-19 | 7.180 | 7.210 | 7.140 | 7.170 | 7.170 | 211,707 |
| 2024-03-18 | 7.100 | 7.240 | 7.060 | 7.200 | 7.200 | 438,805 |
| 2024-03-15 | 7.360 | 7.450 | 7.010 | 7.100 | 7.100 | 1,484,278 |
| 2024-03-14 | 7.360 | 7.490 | 7.330 | 7.350 | 7.350 | 218,316 |
| 2024-03-13 | 7.540 | 7.580 | 7.300 | 7.380 | 7.380 | 651,653 |
| 2024-03-12 | 7.530 | 7.580 | 7.490 | 7.540 | 7.540 | 435,515 |
| 2024-03-11 | 7.400 | 7.650 | 7.400 | 7.520 | 7.520 | 301,799 |
| 2024-03-08 | 7.500 | 7.610 | 7.410 | 7.430 | 7.430 | 666,805 |
| 2024-03-07 | 7.640 | 7.640 | 7.490 | 7.490 | 7.490 | 656,788 |
| 2024-03-06 | 7.690 | 7.810 | 7.630 | 7.630 | 7.630 | 534,230 |
| 2024-03-05 | 7.750 | 7.800 | 7.640 | 7.700 | 7.700 | 599,359 |
| 2024-03-04 | 7.770 | 7.900 | 7.680 | 7.750 | 7.750 | 684,813 |
| 2024-03-01 | 7.800 | 7.820 | 7.710 | 7.760 | 7.760 | 391,429 |
| 2024-02-29 | 7.690 | 7.860 | 7.690 | 7.760 | 7.760 | 548,119 |
| 2024-02-27 | 7.820 | 7.940 | 7.660 | 7.680 | 7.680 | 472,719 |
| 2024-02-26 | 7.850 | 7.960 | 7.800 | 7.800 | 7.800 | 502,425 |
| 2024-02-23 | 8.000 | 8.140 | 7.780 | 7.890 | 7.890 | 917,131 |
| 2024-02-22 | 8.160 | 8.290 | 7.980 | 7.980 | 7.980 | 1,652,126 |
| 2024-02-21 | 7.920 | 8.100 | 7.830 | 8.000 | 8.000 | 1,457,907 |
| 2024-02-20 | 7.810 | 7.900 | 7.800 | 7.810 | 7.810 | 650,300 |
| 2024-02-19 | 7.560 | 7.980 | 7.560 | 7.810 | 7.810 | 1,264,985 |
| 2024-02-16 | 7.420 | 7.630 | 7.420 | 7.550 | 7.550 | 552,032 |
| 2024-02-15 | 7.190 | 7.650 | 7.170 | 7.420 | 7.420 | 1,412,883 |
| 2024-02-05 | 7.180 | 7.200 | 7.120 | 7.150 | 7.150 | 314,306 |
| 2024-02-02 | 7.200 | 7.220 | 7.160 | 7.180 | 7.180 | 196,394 |
| 2024-02-01 | 7.230 | 7.230 | 7.160 | 7.160 | 7.160 | 240,566 |
| 2024-01-31 | 7.340 | 7.340 | 7.140 | 7.170 | 7.170 | 359,720 |
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.