Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.850 | 5.330 | 4.850 | 5.330 | 5.330 | 2,065,085 |
| 2026-01-20 | 4.920 | 4.920 | 4.850 | 4.850 | 4.850 | 303,029 |
| 2026-01-19 | 4.790 | 4.890 | 4.790 | 4.890 | 4.890 | 383,300 |
| 2026-01-16 | 4.870 | 4.910 | 4.760 | 4.780 | 4.780 | 606,131 |
| 2026-01-15 | 4.880 | 4.890 | 4.850 | 4.870 | 4.870 | 116,321 |
| 2026-01-14 | 4.870 | 4.880 | 4.850 | 4.860 | 4.860 | 210,157 |
| 2026-01-13 | 4.860 | 4.870 | 4.810 | 4.830 | 4.830 | 130,000 |
| 2026-01-12 | 4.860 | 4.910 | 4.830 | 4.840 | 4.840 | 312,945 |
| 2026-01-09 | 4.830 | 4.900 | 4.810 | 4.850 | 4.850 | 204,250 |
| 2026-01-08 | 4.850 | 4.930 | 4.850 | 4.860 | 4.860 | 462,275 |
| 2026-01-07 | 4.750 | 4.840 | 4.750 | 4.840 | 4.840 | 161,204 |
| 2026-01-06 | 4.770 | 4.800 | 4.730 | 4.750 | 4.750 | 244,166 |
| 2026-01-05 | 4.840 | 4.840 | 4.710 | 4.760 | 4.760 | 258,029 |
| 2026-01-02 | 4.800 | 4.800 | 4.760 | 4.790 | 4.790 | 189,062 |
| 2025-12-31 | 4.800 | 4.820 | 4.770 | 4.800 | 4.800 | 177,148 |
| 2025-12-30 | 4.860 | 4.860 | 4.770 | 4.800 | 4.800 | 181,004 |
| 2025-12-29 | 4.850 | 4.850 | 4.810 | 4.820 | 4.820 | 457,273 |
| 2025-12-26 | 4.900 | 4.900 | 4.850 | 4.860 | 4.860 | 106,588 |
| 2025-12-24 | 4.900 | 4.910 | 4.870 | 4.890 | 4.890 | 345,669 |
| 2025-12-23 | 4.900 | 4.910 | 4.870 | 4.890 | 4.890 | 567,502 |
| 2025-12-22 | 4.920 | 4.940 | 4.890 | 4.900 | 4.900 | 445,163 |
| 2025-12-19 | 4.920 | 4.920 | 4.870 | 4.900 | 4.900 | 135,536 |
| 2025-12-18 | 4.930 | 4.950 | 4.880 | 4.890 | 4.890 | 224,883 |
| 2025-12-17 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 427,379 |
| 2025-12-16 | 4.980 | 4.980 | 4.930 | 4.950 | 4.950 | 131,122 |
| 2025-12-15 | 4.890 | 5.020 | 4.860 | 4.980 | 4.980 | 356,202 |
| 2025-12-12 | 4.920 | 4.920 | 4.880 | 4.890 | 4.890 | 549,085 |
| 2025-12-11 | 4.900 | 4.950 | 4.840 | 4.870 | 4.870 | 356,006 |
| 2025-12-10 | 4.950 | 4.960 | 4.840 | 4.840 | 4.840 | 218,559 |
| 2025-12-09 | 5.000 | 5.000 | 4.890 | 4.910 | 4.910 | 97,256 |
| 2025-12-08 | 4.990 | 4.990 | 4.920 | 4.950 | 4.950 | 114,200 |
| 2025-12-05 | 4.980 | 4.990 | 4.900 | 4.960 | 4.960 | 718,014 |
| 2025-12-04 | 5.000 | 5.010 | 4.930 | 4.960 | 4.960 | 83,302 |
| 2025-12-03 | 5.000 | 5.030 | 4.980 | 5.000 | 5.000 | 68,051 |
| 2025-12-02 | 4.940 | 5.040 | 4.940 | 4.990 | 4.990 | 190,021 |
| 2025-12-01 | 4.940 | 4.960 | 4.900 | 4.920 | 4.920 | 402,606 |
| 2025-11-28 | 4.900 | 4.980 | 4.900 | 4.930 | 4.930 | 166,100 |
| 2025-11-27 | 4.880 | 4.920 | 4.850 | 4.920 | 4.920 | 225,001 |
| 2025-11-26 | 4.850 | 4.950 | 4.850 | 4.870 | 4.870 | 243,102 |
| 2025-11-25 | 4.850 | 4.890 | 4.820 | 4.850 | 4.850 | 128,956 |
| 2025-11-24 | 4.930 | 4.960 | 4.770 | 4.830 | 4.830 | 373,066 |
| 2025-11-21 | 4.960 | 4.980 | 4.850 | 4.930 | 4.930 | 193,033 |
| 2025-11-20 | 4.920 | 5.060 | 4.920 | 4.960 | 4.960 | 124,300 |
| 2025-11-19 | 4.950 | 4.980 | 4.870 | 4.920 | 4.920 | 160,000 |
| 2025-11-18 | 4.960 | 5.000 | 4.950 | 4.950 | 4.950 | 229,224 |
| 2025-11-17 | 5.150 | 5.150 | 5.000 | 5.010 | 5.010 | 228,524 |
| 2025-11-14 | 5.080 | 5.180 | 5.080 | 5.110 | 5.110 | 775,270 |
| 2025-11-13 | 5.130 | 5.150 | 5.100 | 5.110 | 5.110 | 197,790 |
| 2025-11-12 | 5.070 | 5.180 | 5.070 | 5.140 | 5.140 | 933,001 |
| 2025-11-11 | 5.060 | 5.200 | 5.060 | 5.070 | 5.070 | 770,198 |
| 2025-11-10 | 5.080 | 5.090 | 5.050 | 5.050 | 5.050 | 295,000 |
| 2025-11-07 | 5.110 | 5.180 | 5.110 | 5.130 | 5.130 | 1,031,159 |
| 2025-11-06 | 5.170 | 5.230 | 5.080 | 5.110 | 5.110 | 403,360 |
| 2025-11-05 | 4.930 | 5.080 | 4.890 | 5.070 | 5.070 | 1,591,190 |
| 2025-11-04 | 4.910 | 4.970 | 4.910 | 4.940 | 4.940 | 121,117 |
| 2025-11-03 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 1,334,506 |
| 2025-10-31 | 5.010 | 5.010 | 4.950 | 4.970 | 4.970 | 256,020 |
| 2025-10-30 | 5.040 | 5.100 | 4.990 | 5.010 | 5.010 | 623,421 |
| 2025-10-29 | 5.070 | 5.070 | 5.010 | 5.040 | 5.040 | 868,286 |
| 2025-10-28 | 5.120 | 5.130 | 5.050 | 5.060 | 5.060 | 989,148 |
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.