Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 7.030 | 7.070 | 7.000 | 7.030 | 7.030 | 137,086 |
| 2023-11-03 | 7.030 | 7.060 | 7.020 | 7.020 | 7.020 | 282,957 |
| 2023-11-02 | 7.010 | 7.100 | 7.010 | 7.020 | 7.020 | 185,300 |
| 2023-11-01 | 7.030 | 7.030 | 6.990 | 7.000 | 7.000 | 264,762 |
| 2023-10-31 | 7.100 | 7.100 | 6.990 | 6.990 | 6.990 | 289,935 |
| 2023-10-30 | 7.050 | 7.070 | 7.020 | 7.050 | 7.050 | 107,010 |
| 2023-10-27 | 7.040 | 7.050 | 7.010 | 7.040 | 7.040 | 144,133 |
| 2023-10-26 | 7.080 | 7.080 | 7.020 | 7.030 | 7.030 | 252,473 |
| 2023-10-25 | 7.100 | 7.100 | 7.070 | 7.080 | 7.080 | 173,324 |
| 2023-10-24 | 7.040 | 7.070 | 7.010 | 7.040 | 7.040 | 226,421 |
| 2023-10-23 | 7.000 | 7.130 | 7.000 | 7.070 | 7.070 | 85,865 |
| 2023-10-20 | 7.060 | 7.060 | 6.990 | 7.010 | 7.010 | 165,377 |
| 2023-10-19 | 7.040 | 7.080 | 7.010 | 7.060 | 7.060 | 138,627 |
| 2023-10-18 | 7.120 | 7.120 | 7.030 | 7.040 | 7.040 | 174,959 |
| 2023-10-17 | 7.120 | 7.120 | 7.050 | 7.070 | 7.070 | 257,031 |
| 2023-10-16 | 7.180 | 7.180 | 7.020 | 7.040 | 7.040 | 625,495 |
| 2023-10-13 | 7.110 | 7.200 | 7.110 | 7.160 | 7.160 | 148,116 |
| 2023-10-12 | 7.240 | 7.240 | 7.120 | 7.170 | 7.170 | 316,659 |
| 2023-10-11 | 7.290 | 7.290 | 7.160 | 7.190 | 7.190 | 256,078 |
| 2023-10-06 | 7.170 | 7.200 | 7.160 | 7.170 | 7.170 | 175,030 |
| 2023-10-05 | 7.140 | 7.210 | 7.130 | 7.170 | 7.170 | 296,250 |
| 2023-10-04 | 7.170 | 7.190 | 7.110 | 7.130 | 7.130 | 187,725 |
| 2023-10-03 | 7.120 | 7.260 | 7.120 | 7.170 | 7.170 | 247,572 |
| 2023-10-02 | 7.150 | 7.180 | 7.110 | 7.120 | 7.120 | 244,158 |
| 2023-09-28 | 7.170 | 7.180 | 7.130 | 7.140 | 7.140 | 201,821 |
| 2023-09-27 | 7.180 | 7.200 | 7.060 | 7.140 | 7.140 | 369,686 |
| 2023-09-26 | 7.390 | 7.390 | 7.180 | 7.190 | 7.190 | 412,842 |
| 2023-09-25 | 7.290 | 7.310 | 7.280 | 7.290 | 7.290 | 98,356 |
| 2023-09-22 | 7.300 | 7.330 | 7.260 | 7.290 | 7.290 | 349,110 |
| 2023-09-21 | 7.380 | 7.410 | 7.300 | 7.350 | 7.350 | 262,051 |
| 2023-09-20 | 7.430 | 7.430 | 7.340 | 7.340 | 7.340 | 308,445 |
| 2023-09-19 | 7.490 | 7.490 | 7.370 | 7.390 | 7.390 | 438,007 |
| 2023-09-18 | 7.510 | 7.540 | 7.470 | 7.470 | 7.470 | 157,067 |
| 2023-09-15 | 7.610 | 7.610 | 7.500 | 7.510 | 7.510 | 256,370 |
| 2023-09-14 | 7.510 | 7.600 | 7.510 | 7.560 | 7.560 | 239,831 |
| 2023-09-13 | 7.540 | 7.610 | 7.480 | 7.490 | 7.490 | 244,986 |
| 2023-09-12 | 7.660 | 7.660 | 7.450 | 7.450 | 7.450 | 366,924 |
| 2023-09-11 | 7.450 | 7.720 | 7.450 | 7.490 | 7.490 | 850,058 |
| 2023-09-08 | 7.400 | 7.490 | 7.350 | 7.400 | 7.400 | 339,006 |
| 2023-09-07 | 7.380 | 7.450 | 7.340 | 7.390 | 7.390 | 387,776 |
| 2023-09-06 | 7.470 | 7.490 | 7.360 | 7.370 | 7.370 | 327,462 |
| 2023-09-05 | 7.540 | 7.660 | 7.480 | 7.480 | 7.480 | 249,289 |
| 2023-09-04 | 7.780 | 7.780 | 7.510 | 7.530 | 7.530 | 432,755 |
| 2023-09-01 | 7.450 | 7.600 | 7.450 | 7.570 | 7.570 | 329,772 |
| 2023-08-31 | 7.340 | 7.460 | 7.340 | 7.420 | 7.420 | 295,786 |
| 2023-08-30 | 7.290 | 7.340 | 7.290 | 7.310 | 7.310 | 496,339 |
| 2023-08-29 | 7.300 | 7.300 | 7.230 | 7.260 | 7.260 | 253,026 |
| 2023-08-28 | 7.330 | 7.400 | 7.270 | 7.270 | 7.270 | 309,429 |
| 2023-08-25 | 7.270 | 7.330 | 7.260 | 7.310 | 7.310 | 138,766 |
| 2023-08-24 | 7.350 | 7.400 | 7.260 | 7.270 | 7.270 | 262,192 |
| 2023-08-23 | 7.310 | 7.390 | 7.240 | 7.350 | 7.350 | 647,172 |
| 2023-08-22 | 7.360 | 7.360 | 7.230 | 7.230 | 7.230 | 527,746 |
| 2023-08-21 | 7.340 | 7.390 | 7.330 | 7.360 | 7.360 | 168,605 |
| 2023-08-18 | 7.390 | 7.540 | 7.340 | 7.370 | 7.370 | 492,426 |
| 2023-08-17 | 7.320 | 7.450 | 7.250 | 7.390 | 7.390 | 426,287 |
| 2023-08-16 | 7.420 | 7.420 | 7.320 | 7.350 | 7.350 | 333,586 |
| 2023-08-15 | 7.410 | 7.630 | 7.410 | 7.480 | 7.480 | 592,965 |
| 2023-08-14 | 7.550 | 7.550 | 7.370 | 7.400 | 7.400 | 465,044 |
| 2023-08-11 | 7.660 | 7.720 | 7.540 | 7.540 | 7.540 | 541,231 |
| 2023-08-10 | 7.800 | 7.890 | 7.660 | 7.660 | 7.660 | 713,513 |
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.