Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7.390 | 7.390 | 7.280 | 7.280 | 7.280 | 122,951 |
| 2024-01-29 | 7.400 | 7.460 | 7.360 | 7.390 | 7.390 | 258,699 |
| 2024-01-26 | 7.270 | 7.390 | 7.270 | 7.360 | 7.360 | 228,999 |
| 2024-01-25 | 7.270 | 7.300 | 7.220 | 7.270 | 7.270 | 119,263 |
| 2024-01-24 | 7.220 | 7.290 | 7.220 | 7.260 | 7.260 | 78,315 |
| 2024-01-23 | 7.210 | 7.220 | 7.190 | 7.220 | 7.220 | 86,242 |
| 2024-01-22 | 7.210 | 7.210 | 7.160 | 7.210 | 7.210 | 187,520 |
| 2024-01-19 | 7.150 | 7.230 | 7.110 | 7.200 | 7.200 | 188,450 |
| 2024-01-18 | 7.120 | 7.180 | 7.100 | 7.170 | 7.170 | 207,718 |
| 2024-01-17 | 7.290 | 7.310 | 7.110 | 7.120 | 7.120 | 654,320 |
| 2024-01-16 | 7.410 | 7.410 | 7.270 | 7.310 | 7.310 | 397,835 |
| 2024-01-15 | 7.480 | 7.480 | 7.400 | 7.410 | 7.410 | 167,801 |
| 2024-01-12 | 7.480 | 7.480 | 7.410 | 7.410 | 7.410 | 153,699 |
| 2024-01-11 | 7.420 | 7.500 | 7.420 | 7.480 | 7.480 | 246,352 |
| 2024-01-10 | 7.500 | 7.520 | 7.400 | 7.410 | 7.410 | 339,208 |
| 2024-01-09 | 7.550 | 7.620 | 7.410 | 7.410 | 7.410 | 228,305 |
| 2024-01-08 | 7.540 | 7.640 | 7.450 | 7.450 | 7.450 | 434,631 |
| 2024-01-05 | 7.440 | 7.600 | 7.440 | 7.540 | 7.540 | 262,512 |
| 2024-01-04 | 7.600 | 7.600 | 7.430 | 7.430 | 7.430 | 552,657 |
| 2024-01-03 | 7.620 | 7.620 | 7.530 | 7.550 | 7.550 | 519,052 |
| 2024-01-02 | 7.690 | 7.790 | 7.590 | 7.620 | 7.620 | 885,540 |
| 2023-12-29 | 7.660 | 7.660 | 7.550 | 7.550 | 7.550 | 277,005 |
| 2023-12-28 | 7.710 | 7.780 | 7.570 | 7.580 | 7.580 | 715,705 |
| 2023-12-27 | 7.570 | 7.690 | 7.550 | 7.690 | 7.690 | 648,611 |
| 2023-12-26 | 7.790 | 7.790 | 7.530 | 7.580 | 7.580 | 2,807,522 |
| 2023-12-25 | 7.250 | 7.880 | 7.210 | 7.780 | 7.780 | 7,273,408 |
| 2023-12-22 | 7.150 | 7.230 | 7.150 | 7.170 | 7.170 | 299,147 |
| 2023-12-21 | 7.150 | 7.190 | 7.140 | 7.150 | 7.150 | 164,671 |
| 2023-12-20 | 7.130 | 7.150 | 7.130 | 7.150 | 7.150 | 133,563 |
| 2023-12-19 | 7.190 | 7.200 | 7.120 | 7.130 | 7.130 | 315,274 |
| 2023-12-18 | 7.170 | 7.200 | 7.150 | 7.160 | 7.160 | 384,582 |
| 2023-12-15 | 7.160 | 7.190 | 7.160 | 7.170 | 7.170 | 329,971 |
| 2023-12-14 | 7.160 | 7.200 | 7.140 | 7.160 | 7.160 | 345,616 |
| 2023-12-13 | 7.190 | 7.190 | 7.150 | 7.150 | 7.150 | 233,334 |
| 2023-12-12 | 7.200 | 7.240 | 7.150 | 7.180 | 7.180 | 215,631 |
| 2023-12-11 | 7.220 | 7.250 | 7.170 | 7.190 | 7.190 | 145,890 |
| 2023-12-08 | 7.220 | 7.260 | 7.210 | 7.210 | 7.210 | 202,830 |
| 2023-12-07 | 7.190 | 7.250 | 7.190 | 7.210 | 7.210 | 304,036 |
| 2023-12-06 | 7.180 | 7.280 | 7.170 | 7.190 | 7.190 | 238,847 |
| 2023-12-05 | 7.230 | 7.230 | 7.150 | 7.170 | 7.170 | 181,289 |
| 2023-12-04 | 7.210 | 7.290 | 7.170 | 7.180 | 7.180 | 392,087 |
| 2023-12-01 | 7.150 | 7.180 | 7.130 | 7.150 | 7.150 | 200,361 |
| 2023-11-30 | 7.150 | 7.170 | 7.120 | 7.150 | 7.150 | 190,025 |
| 2023-11-29 | 7.170 | 7.180 | 7.140 | 7.150 | 7.150 | 109,257 |
| 2023-11-28 | 7.160 | 7.260 | 7.150 | 7.150 | 7.150 | 208,563 |
| 2023-11-27 | 7.210 | 7.220 | 7.100 | 7.130 | 7.130 | 297,272 |
| 2023-11-24 | 7.260 | 7.300 | 7.190 | 7.210 | 7.210 | 244,612 |
| 2023-11-23 | 7.240 | 7.290 | 7.210 | 7.280 | 7.280 | 367,738 |
| 2023-11-22 | 7.180 | 7.240 | 7.170 | 7.210 | 7.210 | 235,069 |
| 2023-11-21 | 7.150 | 7.200 | 7.150 | 7.170 | 7.170 | 288,396 |
| 2023-11-20 | 7.130 | 7.140 | 7.100 | 7.140 | 7.140 | 196,683 |
| 2023-11-17 | 7.150 | 7.150 | 7.070 | 7.090 | 7.090 | 272,195 |
| 2023-11-16 | 7.110 | 7.150 | 7.100 | 7.120 | 7.120 | 261,185 |
| 2023-11-15 | 7.080 | 7.120 | 7.060 | 7.070 | 7.070 | 580,019 |
| 2023-11-14 | 7.040 | 7.060 | 7.030 | 7.040 | 7.040 | 115,069 |
| 2023-11-13 | 7.070 | 7.070 | 7.040 | 7.040 | 7.040 | 236,415 |
| 2023-11-10 | 7.070 | 7.070 | 7.010 | 7.050 | 7.050 | 160,436 |
| 2023-11-09 | 7.100 | 7.100 | 7.010 | 7.020 | 7.020 | 112,410 |
| 2023-11-08 | 7.070 | 7.070 | 7.000 | 7.010 | 7.010 | 191,611 |
| 2023-11-07 | 7.030 | 7.040 | 7.020 | 7.040 | 7.040 | 125,471 |
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.