Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.040 | 5.150 | 5.020 | 5.140 | 5.140 | 1,645,687 |
| 2025-10-23 | 5.060 | 5.100 | 5.020 | 5.030 | 5.030 | 284,392 |
| 2025-10-22 | 5.070 | 5.080 | 5.050 | 5.060 | 5.060 | 185,392 |
| 2025-10-21 | 5.090 | 5.130 | 5.040 | 5.070 | 5.070 | 462,001 |
| 2025-10-20 | 5.160 | 5.160 | 5.050 | 5.070 | 5.070 | 126,350 |
| 2025-10-17 | 5.090 | 5.130 | 5.080 | 5.130 | 5.130 | 172,742 |
| 2025-10-16 | 5.060 | 5.120 | 5.040 | 5.070 | 5.070 | 578,201 |
| 2025-10-15 | 5.090 | 5.090 | 5.030 | 5.060 | 5.060 | 102,289 |
| 2025-10-14 | 5.090 | 5.150 | 5.060 | 5.070 | 5.070 | 318,001 |
| 2025-10-13 | 5.040 | 5.130 | 5.010 | 5.040 | 5.040 | 223,000 |
| 2025-10-09 | 5.050 | 5.100 | 5.000 | 5.040 | 5.040 | 241,245 |
| 2025-10-08 | 5.010 | 5.050 | 5.000 | 5.010 | 5.010 | 148,162 |
| 2025-10-07 | 5.050 | 5.060 | 5.010 | 5.020 | 5.020 | 196,477 |
| 2025-10-03 | 5.050 | 5.080 | 5.020 | 5.050 | 5.050 | 205,000 |
| 2025-10-02 | 5.100 | 5.100 | 5.060 | 5.070 | 5.070 | 156,292 |
| 2025-10-01 | 5.110 | 5.130 | 5.060 | 5.100 | 5.100 | 330,127 |
| 2025-09-30 | 5.070 | 5.120 | 5.070 | 5.110 | 5.110 | 169,112 |
| 2025-09-29 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2025-09-26 | 5.080 | 5.080 | 5.030 | 5.070 | 5.070 | 238,191 |
| 2025-09-25 | 5.040 | 5.130 | 5.030 | 5.050 | 5.050 | 264,207 |
| 2025-09-24 | 5.090 | 5.100 | 5.000 | 5.030 | 5.030 | 462,000 |
| 2025-09-23 | 5.010 | 5.040 | 4.940 | 4.990 | 4.990 | 501,401 |
| 2025-09-22 | 4.990 | 5.000 | 4.910 | 4.930 | 4.930 | 1,151,306 |
| 2025-09-19 | 5.070 | 5.080 | 4.980 | 4.980 | 4.980 | 870,334 |
| 2025-09-18 | 5.040 | 5.100 | 5.040 | 5.050 | 5.050 | 567,059 |
| 2025-09-17 | 5.130 | 5.150 | 4.990 | 5.040 | 5.040 | 1,296,356 |
| 2025-09-16 | 5.120 | 5.150 | 5.110 | 5.130 | 5.130 | 239,363 |
| 2025-09-15 | 5.110 | 5.160 | 5.070 | 5.130 | 5.130 | 226,054 |
| 2025-09-12 | 5.110 | 5.160 | 5.090 | 5.120 | 5.120 | 138,533 |
| 2025-09-11 | 5.150 | 5.150 | 5.070 | 5.100 | 5.100 | 427,043 |
| 2025-09-10 | 5.120 | 5.150 | 5.090 | 5.120 | 5.120 | 380,962 |
| 2025-09-09 | 5.200 | 5.210 | 5.120 | 5.150 | 5.150 | 652,431 |
| 2025-09-08 | 5.240 | 5.240 | 5.190 | 5.200 | 5.200 | 511,031 |
| 2025-09-05 | 5.280 | 5.330 | 5.270 | 5.280 | 5.280 | 171,355 |
| 2025-09-04 | 5.230 | 5.300 | 5.230 | 5.270 | 5.270 | 98,136 |
| 2025-09-03 | 5.220 | 5.250 | 5.200 | 5.230 | 5.230 | 214,410 |
| 2025-09-02 | 5.210 | 5.280 | 5.200 | 5.270 | 5.270 | 262,200 |
| 2025-09-01 | 5.220 | 5.260 | 5.170 | 5.210 | 5.210 | 152,127 |
| 2025-08-29 | 5.290 | 5.300 | 5.220 | 5.230 | 5.230 | 133,545 |
| 2025-08-28 | 5.300 | 5.350 | 5.280 | 5.290 | 5.290 | 85,168 |
| 2025-08-27 | 5.290 | 5.350 | 5.270 | 5.300 | 5.300 | 140,201 |
| 2025-08-26 | 5.300 | 5.360 | 5.290 | 5.300 | 5.300 | 68,001 |
| 2025-08-25 | 5.390 | 5.390 | 5.280 | 5.290 | 5.290 | 159,683 |
| 2025-08-22 | 5.360 | 5.420 | 5.290 | 5.310 | 5.310 | 200,000 |
| 2025-08-21 | 5.260 | 5.400 | 5.260 | 5.360 | 5.360 | 184,491 |
| 2025-08-20 | 5.390 | 5.390 | 5.200 | 5.280 | 5.280 | 192,001 |
| 2025-08-19 | 5.420 | 5.450 | 5.400 | 5.420 | 5.420 | 83,115 |
| 2025-08-18 | 5.390 | 5.470 | 5.380 | 5.420 | 5.420 | 157,669 |
| 2025-08-15 | 5.400 | 5.410 | 5.320 | 5.400 | 5.400 | 158,000 |
| 2025-08-14 | 5.400 | 5.450 | 5.370 | 5.400 | 5.400 | 62,588 |
| 2025-08-13 | 5.420 | 5.480 | 5.380 | 5.400 | 5.400 | 85,139 |
| 2025-08-12 | 5.400 | 5.470 | 5.390 | 5.400 | 5.400 | 76,087 |
| 2025-08-11 | 5.440 | 5.450 | 5.360 | 5.400 | 5.400 | 95,594 |
| 2025-08-08 | 5.500 | 5.510 | 5.410 | 5.450 | 5.450 | 117,687 |
| 2025-08-07 | 5.550 | 5.550 | 5.470 | 5.510 | 5.510 | 98,654 |
| 2025-08-06 | 5.460 | 5.560 | 5.460 | 5.500 | 5.500 | 142,254 |
| 2025-08-05 | 5.520 | 5.560 | 5.450 | 5.460 | 5.460 | 116,402 |
| 2025-08-04 | 5.560 | 5.600 | 5.480 | 5.510 | 5.510 | 39,025 |
| 2025-08-01 | 5.350 | 5.600 | 5.350 | 5.560 | 5.560 | 87,147 |
| 2025-07-31 | 5.490 | 5.520 | 5.480 | 5.510 | 5.510 | 51,001 |
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.