Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.220 | 5.240 | 5.120 | 5.140 | 5.140 | 416,535 |
| 2026-04-28 | 5.230 | 5.290 | 5.100 | 5.210 | 5.210 | 510,100 |
| 2026-04-27 | 5.030 | 5.240 | 4.970 | 5.170 | 5.170 | 743,057 |
| 2026-04-24 | 5.230 | 5.230 | 5.100 | 5.100 | 5.100 | 630,035 |
| 2026-04-23 | 5.350 | 5.350 | 5.120 | 5.230 | 5.230 | 567,080 |
| 2026-04-22 | 5.390 | 5.400 | 5.310 | 5.340 | 5.340 | 608,594 |
| 2026-04-21 | 5.450 | 5.450 | 5.320 | 5.360 | 5.360 | 604,020 |
| 2026-04-20 | 5.590 | 5.600 | 5.400 | 5.410 | 5.410 | 781,027 |
| 2026-04-17 | 5.660 | 5.660 | 5.500 | 5.520 | 5.520 | 527,735 |
| 2026-04-16 | 5.700 | 5.710 | 5.600 | 5.620 | 5.620 | 794,556 |
| 2026-04-15 | 5.800 | 5.800 | 5.640 | 5.700 | 5.700 | 1,513,701 |
| 2026-04-14 | 5.900 | 5.900 | 5.750 | 5.780 | 5.780 | 614,105 |
| 2026-04-13 | 5.560 | 5.890 | 5.560 | 5.890 | 5.890 | 681,861 |
| 2026-04-10 | 5.710 | 5.710 | 5.470 | 5.530 | 5.530 | 792,103 |
| 2026-04-09 | 5.680 | 5.730 | 5.580 | 5.620 | 5.620 | 615,017 |
| 2026-04-08 | 6.080 | 6.090 | 5.560 | 5.660 | 5.660 | 1,492,624 |
| 2026-04-07 | 6.190 | 6.210 | 6.020 | 6.080 | 6.080 | 762,278 |
| 2026-04-02 | 6.140 | 6.310 | 6.070 | 6.160 | 6.160 | 995,734 |
| 2026-04-01 | 6.170 | 6.230 | 6.060 | 6.150 | 6.150 | 725,320 |
| 2026-03-31 | 6.600 | 6.600 | 6.100 | 6.130 | 6.130 | 1,723,158 |
| 2026-03-30 | 6.200 | 6.720 | 6.130 | 6.430 | 6.430 | 4,143,183 |
| 2026-03-27 | 6.250 | 6.400 | 6.100 | 6.120 | 6.120 | 659,100 |
| 2026-03-26 | 6.090 | 6.460 | 6.090 | 6.300 | 6.300 | 1,471,175 |
| 2026-03-25 | 6.280 | 6.280 | 6.050 | 6.160 | 6.160 | 1,045,417 |
| 2026-03-24 | 6.330 | 6.330 | 6.030 | 6.280 | 6.280 | 1,080,255 |
| 2026-03-23 | 6.310 | 6.490 | 6.180 | 6.290 | 6.290 | 2,116,037 |
| 2026-03-20 | 6.280 | 6.440 | 6.170 | 6.250 | 6.250 | 1,504,149 |
| 2026-03-19 | 6.150 | 6.650 | 6.100 | 6.280 | 6.280 | 3,305,066 |
| 2026-03-18 | 6.140 | 6.380 | 6.060 | 6.070 | 6.070 | 2,252,014 |
| 2026-03-17 | 6.010 | 6.380 | 6.010 | 6.080 | 6.080 | 2,015,595 |
| 2026-03-16 | 6.160 | 6.230 | 5.950 | 5.980 | 5.980 | 1,907,682 |
| 2026-03-13 | 5.980 | 6.190 | 5.750 | 5.830 | 5.830 | 1,483,568 |
| 2026-03-12 | 5.860 | 5.990 | 5.830 | 5.900 | 5.900 | 1,118,819 |
| 2026-03-11 | 5.750 | 5.880 | 5.650 | 5.760 | 5.760 | 1,200,618 |
| 2026-03-10 | 6.160 | 6.180 | 5.680 | 5.710 | 5.710 | 2,667,526 |
| 2026-03-09 | 6.340 | 6.340 | 6.010 | 6.210 | 6.210 | 8,127,579 |
| 2026-03-06 | 5.300 | 5.770 | 5.250 | 5.770 | 5.770 | 1,563,781 |
| 2026-03-05 | 5.320 | 5.370 | 5.250 | 5.250 | 5.250 | 227,335 |
| 2026-03-04 | 5.370 | 5.390 | 5.200 | 5.230 | 5.230 | 438,106 |
| 2026-03-03 | 5.330 | 5.500 | 5.330 | 5.400 | 5.400 | 604,107 |
| 2026-03-02 | 5.430 | 5.450 | 5.300 | 5.320 | 5.320 | 484,681 |
| 2026-02-26 | 5.680 | 5.680 | 5.400 | 5.430 | 5.430 | 516,804 |
| 2026-02-25 | 5.530 | 5.650 | 5.390 | 5.560 | 5.560 | 1,307,289 |
| 2026-02-24 | 5.240 | 5.320 | 5.230 | 5.270 | 5.270 | 400,028 |
| 2026-02-23 | 5.090 | 5.320 | 5.090 | 5.270 | 5.270 | 727,913 |
| 2026-02-11 | 5.270 | 5.300 | 5.160 | 5.190 | 5.190 | 376,344 |
| 2026-02-10 | 5.330 | 5.400 | 5.250 | 5.270 | 5.270 | 244,545 |
| 2026-02-09 | 5.460 | 5.460 | 5.310 | 5.310 | 5.310 | 380,051 |
| 2026-02-06 | 5.450 | 5.450 | 5.340 | 5.380 | 5.380 | 265,337 |
| 2026-02-05 | 5.490 | 5.570 | 5.430 | 5.450 | 5.450 | 472,274 |
| 2026-02-04 | 5.380 | 5.650 | 5.380 | 5.500 | 5.500 | 560,462 |
| 2026-02-03 | 5.720 | 5.800 | 5.460 | 5.490 | 5.490 | 1,104,381 |
| 2026-02-02 | 5.620 | 5.900 | 5.600 | 5.620 | 5.620 | 1,925,500 |
| 2026-01-30 | 5.790 | 5.790 | 5.530 | 5.560 | 5.560 | 590,990 |
| 2026-01-29 | 5.870 | 5.870 | 5.650 | 5.730 | 5.730 | 837,629 |
| 2026-01-28 | 6.200 | 6.250 | 5.680 | 5.870 | 5.870 | 3,941,948 |
| 2026-01-27 | 5.730 | 6.160 | 5.710 | 6.160 | 6.160 | 2,296,001 |
| 2026-01-26 | 5.820 | 5.820 | 5.590 | 5.600 | 5.600 | 1,408,329 |
| 2026-01-23 | 6.330 | 6.330 | 5.800 | 5.820 | 5.820 | 6,174,925 |
| 2026-01-22 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1,907,067 |
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.