Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 7.760 | 7.800 | 7.670 | 7.670 | 7.670 | 644,343 |
| 2023-08-08 | 7.970 | 7.970 | 7.800 | 7.800 | 7.800 | 1,001,226 |
| 2023-08-07 | 7.990 | 8.000 | 7.900 | 7.960 | 7.960 | 345,340 |
| 2023-08-04 | 7.900 | 8.070 | 7.820 | 8.000 | 8.000 | 436,309 |
| 2023-08-02 | 8.000 | 8.130 | 7.900 | 7.920 | 7.920 | 933,757 |
| 2023-08-01 | 8.050 | 8.050 | 7.960 | 8.000 | 8.000 | 520,412 |
| 2023-07-31 | 8.060 | 8.130 | 7.990 | 7.990 | 7.990 | 894,068 |
| 2023-07-28 | 8.150 | 8.200 | 8.030 | 8.040 | 8.040 | 435,850 |
| 2023-07-27 | 8.040 | 8.140 | 7.960 | 8.100 | 8.100 | 654,203 |
| 2023-07-26 | 8.020 | 8.100 | 7.950 | 7.960 | 7.960 | 953,719 |
| 2023-07-25 | 8.070 | 8.090 | 7.980 | 8.010 | 8.010 | 648,069 |
| 2023-07-24 | 8.250 | 8.250 | 7.990 | 8.030 | 8.030 | 1,244,836 |
| 2023-07-21 | 8.260 | 8.440 | 8.190 | 8.190 | 8.190 | 1,186,416 |
| 2023-07-20 | 8.140 | 8.350 | 8.120 | 8.260 | 8.260 | 679,193 |
| 2023-07-19 | 8.230 | 8.300 | 8.110 | 8.120 | 8.120 | 905,859 |
| 2023-07-18 | 8.370 | 8.400 | 8.130 | 8.150 | 8.150 | 1,821,267 |
| 2023-07-17 | 8.400 | 8.470 | 8.190 | 8.370 | 8.370 | 1,903,372 |
| 2023-07-14 | 8.610 | 8.670 | 8.270 | 8.280 | 8.280 | 2,357,781 |
| 2023-07-13 | 8.950 | 9.010 | 8.550 | 8.550 | 8.550 | 1,990,803 |
| 2023-07-12 | 9.200 | 9.200 | 8.810 | 8.810 | 8.810 | 2,364,555 |
| 2023-07-11 | 9.380 | 9.490 | 9.210 | 9.220 | 9.220 | 1,883,613 |
| 2023-07-10 | 8.980 | 9.480 | 8.980 | 9.370 | 9.370 | 3,852,186 |
| 2023-07-07 | 8.980 | 9.050 | 8.710 | 8.980 | 8.980 | 1,644,417 |
| 2023-07-06 | 9.040 | 9.120 | 8.930 | 8.980 | 8.980 | 982,840 |
| 2023-07-05 | 9.130 | 9.130 | 8.980 | 9.050 | 9.050 | 1,467,426 |
| 2023-07-04 | 9.260 | 9.340 | 9.070 | 9.070 | 9.070 | 1,554,352 |
| 2023-07-03 | 9.290 | 9.330 | 9.110 | 9.260 | 9.260 | 2,309,733 |
| 2023-06-30 | 9.170 | 9.270 | 9.120 | 9.190 | 9.190 | 1,538,742 |
| 2023-06-29 | 9.200 | 9.310 | 9.120 | 9.160 | 9.160 | 2,125,082 |
| 2023-06-28 | 9.010 | 9.320 | 9.010 | 9.150 | 9.150 | 3,366,075 |
| 2023-06-27 | 9.030 | 9.240 | 8.900 | 8.980 | 8.980 | 2,235,053 |
| 2023-06-26 | 9.100 | 9.430 | 9.000 | 9.030 | 9.030 | 4,855,272 |
| 2023-06-21 | 9.060 | 9.120 | 8.660 | 9.010 | 9.010 | 5,422,724 |
| 2023-06-20 | 8.410 | 9.180 | 8.400 | 8.960 | 8.960 | 7,547,472 |
| 2023-06-19 | 8.480 | 8.480 | 8.340 | 8.380 | 8.380 | 742,285 |
| 2023-06-16 | 8.250 | 8.490 | 8.250 | 8.410 | 8.410 | 1,722,029 |
| 2023-06-15 | 8.190 | 8.350 | 8.010 | 8.240 | 8.240 | 1,527,108 |
| 2023-06-14 | 8.320 | 8.360 | 8.180 | 8.190 | 8.190 | 804,700 |
| 2023-06-13 | 8.500 | 8.500 | 8.250 | 8.300 | 8.300 | 1,111,954 |
| 2023-06-12 | 8.460 | 8.550 | 8.330 | 8.440 | 8.440 | 1,242,458 |
| 2023-06-09 | 8.240 | 8.460 | 8.240 | 8.410 | 8.410 | 2,002,259 |
| 2023-06-08 | 8.250 | 8.330 | 8.150 | 8.240 | 8.240 | 813,647 |
| 2023-06-07 | 8.300 | 8.360 | 8.210 | 8.220 | 8.220 | 770,725 |
| 2023-06-06 | 8.390 | 8.390 | 8.180 | 8.260 | 8.260 | 907,824 |
| 2023-06-05 | 8.070 | 8.390 | 8.070 | 8.270 | 8.270 | 1,278,534 |
| 2023-06-02 | 8.210 | 8.220 | 7.990 | 8.000 | 8.000 | 1,485,063 |
| 2023-06-01 | 8.080 | 8.170 | 8.060 | 8.100 | 8.100 | 676,065 |
| 2023-05-31 | 8.110 | 8.200 | 8.060 | 8.070 | 8.070 | 892,201 |
| 2023-05-30 | 8.280 | 8.310 | 8.100 | 8.100 | 8.100 | 775,793 |
| 2023-05-29 | 8.100 | 8.390 | 8.090 | 8.270 | 8.270 | 1,600,918 |
| 2023-05-26 | 8.170 | 8.250 | 7.900 | 7.990 | 7.990 | 2,181,501 |
| 2023-05-25 | 8.490 | 8.500 | 8.090 | 8.100 | 8.100 | 3,133,970 |
| 2023-05-24 | 8.540 | 8.670 | 8.410 | 8.430 | 8.430 | 2,193,189 |
| 2023-05-23 | 8.770 | 8.950 | 8.650 | 8.680 | 8.680 | 4,423,729 |
| 2023-05-22 | 8.490 | 8.770 | 8.470 | 8.580 | 8.580 | 2,102,882 |
| 2023-05-19 | 8.500 | 8.610 | 8.420 | 8.420 | 8.420 | 2,334,974 |
| 2023-05-18 | 8.470 | 8.560 | 8.410 | 8.410 | 8.410 | 2,015,829 |
| 2023-05-17 | 8.600 | 8.760 | 8.410 | 8.410 | 8.410 | 4,699,373 |
| 2023-05-16 | 8.640 | 8.950 | 8.450 | 8.450 | 8.450 | 8,987,307 |
| 2023-05-15 | 7.860 | 8.460 | 7.690 | 8.400 | 8.400 | 5,619,339 |
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.