Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.890 | 4.940 | 4.820 | 4.860 | 4.860 | 327,301 |
| 2026-07-23 | 4.890 | 5.070 | 4.870 | 4.890 | 4.890 | 274,334 |
| 2026-07-22 | 4.900 | 4.940 | 4.850 | 4.880 | 4.880 | 340,176 |
| 2026-07-21 | 4.950 | 4.950 | 4.850 | 4.880 | 4.880 | 196,078 |
| 2026-07-20 | 5.000 | 5.000 | 4.840 | 4.860 | 4.860 | 374,428 |
| 2026-07-17 | 5.050 | 5.050 | 4.910 | 4.960 | 4.960 | 444,151 |
| 2026-07-16 | 5.070 | 5.150 | 5.040 | 5.050 | 5.050 | 251,669 |
| 2026-07-15 | 5.040 | 5.100 | 4.960 | 5.050 | 5.050 | 582,250 |
| 2026-07-14 | 5.060 | 5.060 | 4.940 | 4.960 | 4.960 | 413,100 |
| 2026-07-13 | 5.120 | 5.160 | 5.000 | 5.000 | 5.000 | 823,001 |
| 2026-07-10 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2026-07-09 | 5.300 | 5.310 | 5.100 | 5.130 | 5.130 | 444,231 |
| 2026-07-08 | 5.170 | 5.300 | 5.170 | 5.250 | 5.250 | 733,297 |
| 2026-07-07 | 5.540 | 5.540 | 5.170 | 5.170 | 5.170 | 1,045,100 |
| 2026-07-06 | 5.670 | 6.000 | 5.450 | 5.550 | 5.550 | 3,974,550 |
| 2026-07-03 | 5.110 | 5.610 | 5.080 | 5.610 | 5.610 | 4,714,513 |
| 2026-07-02 | 4.980 | 5.300 | 4.970 | 5.100 | 5.100 | 931,219 |
| 2026-07-01 | 5.040 | 5.080 | 4.980 | 5.010 | 5.010 | 492,980 |
| 2026-06-30 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 245,003 |
| 2026-06-29 | 4.830 | 4.910 | 4.830 | 4.860 | 4.860 | 99,080 |
| 2026-06-26 | 4.950 | 4.950 | 4.830 | 4.830 | 4.830 | 719,100 |
| 2026-06-25 | 4.920 | 5.000 | 4.920 | 4.920 | 4.920 | 347,479 |
| 2026-06-24 | 4.960 | 5.000 | 4.900 | 4.920 | 4.920 | 614,200 |
| 2026-06-23 | 5.050 | 5.050 | 4.920 | 4.960 | 4.960 | 389,023 |
| 2026-06-22 | 5.090 | 5.130 | 5.050 | 5.050 | 5.050 | 675,630 |
| 2026-06-18 | 4.930 | 5.140 | 4.930 | 5.070 | 5.070 | 801,009 |
| 2026-06-17 | 4.930 | 5.010 | 4.910 | 4.930 | 4.930 | 398,835 |
| 2026-06-16 | 5.030 | 5.030 | 4.900 | 4.930 | 4.930 | 644,596 |
| 2026-06-15 | 5.100 | 5.140 | 5.000 | 5.030 | 5.030 | 519,641 |
| 2026-06-12 | 5.060 | 5.110 | 5.040 | 5.100 | 5.100 | 539,067 |
| 2026-06-11 | 4.960 | 5.010 | 4.910 | 4.970 | 4.970 | 294,002 |
| 2026-06-10 | 5.010 | 5.020 | 4.940 | 4.940 | 4.940 | 395,220 |
| 2026-06-09 | 5.020 | 5.110 | 4.980 | 4.980 | 4.980 | 667,001 |
| 2026-06-08 | 4.920 | 5.050 | 4.800 | 5.020 | 5.020 | 550,430 |
| 2026-06-05 | 5.150 | 5.150 | 5.000 | 5.060 | 5.060 | 433,549 |
| 2026-06-04 | 5.210 | 5.290 | 5.090 | 5.130 | 5.130 | 985,605 |
| 2026-06-03 | 5.140 | 5.460 | 5.120 | 5.210 | 5.210 | 1,830,401 |
| 2026-06-02 | 5.000 | 5.100 | 4.950 | 5.100 | 5.100 | 962,901 |
| 2026-06-01 | 4.840 | 5.090 | 4.780 | 4.930 | 4.930 | 1,342,217 |
| 2026-05-29 | 4.760 | 4.830 | 4.750 | 4.820 | 4.820 | 678,145 |
| 2026-05-28 | 4.700 | 4.790 | 4.690 | 4.750 | 4.750 | 738,522 |
| 2026-05-27 | 4.770 | 4.770 | 4.680 | 4.700 | 4.700 | 495,049 |
| 2026-05-26 | 4.760 | 4.770 | 4.690 | 4.740 | 4.740 | 920,669 |
| 2026-05-25 | 4.800 | 4.800 | 4.680 | 4.760 | 4.760 | 815,889 |
| 2026-05-22 | 4.810 | 4.830 | 4.680 | 4.800 | 4.800 | 444,097 |
| 2026-05-21 | 4.750 | 4.830 | 4.740 | 4.770 | 4.770 | 444,511 |
| 2026-05-20 | 4.880 | 4.880 | 4.640 | 4.670 | 4.670 | 1,108,200 |
| 2026-05-19 | 4.780 | 4.890 | 4.780 | 4.820 | 4.820 | 259,069 |
| 2026-05-18 | 4.800 | 4.800 | 4.710 | 4.780 | 4.780 | 337,551 |
| 2026-05-15 | 4.900 | 4.920 | 4.770 | 4.800 | 4.800 | 636,355 |
| 2026-05-14 | 4.930 | 4.980 | 4.880 | 4.900 | 4.900 | 628,872 |
| 2026-05-13 | 5.050 | 5.080 | 4.950 | 4.950 | 4.950 | 351,065 |
| 2026-05-12 | 4.900 | 5.090 | 4.900 | 5.000 | 5.000 | 561,120 |
| 2026-05-11 | 4.980 | 5.000 | 4.900 | 4.900 | 4.900 | 712,536 |
| 2026-05-08 | 5.040 | 5.100 | 5.000 | 5.010 | 5.010 | 381,401 |
| 2026-05-07 | 5.000 | 5.050 | 4.930 | 5.030 | 5.030 | 342,221 |
| 2026-05-06 | 5.060 | 5.060 | 4.900 | 4.960 | 4.960 | 528,900 |
| 2026-05-05 | 4.990 | 5.070 | 4.960 | 5.000 | 5.000 | 400,493 |
| 2026-05-04 | 5.030 | 5.050 | 4.950 | 4.980 | 4.980 | 546,431 |
| 2026-04-30 | 5.140 | 5.160 | 5.020 | 5.020 | 5.020 | 390,360 |
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.