Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 5.490 | 5.560 | 5.480 | 5.540 | 5.540 | 199,050 |
| 2025-07-29 | 5.590 | 5.690 | 5.450 | 5.480 | 5.480 | 114,001 |
| 2025-07-28 | 5.600 | 5.630 | 5.520 | 5.550 | 5.550 | 113,001 |
| 2025-07-25 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 124,000 |
| 2025-07-24 | 5.700 | 5.710 | 5.570 | 5.640 | 5.640 | 129,000 |
| 2025-07-23 | 5.630 | 5.690 | 5.560 | 5.640 | 5.640 | 183,000 |
| 2025-07-22 | 5.670 | 5.670 | 5.540 | 5.560 | 5.560 | 111,001 |
| 2025-07-21 | 5.640 | 5.720 | 5.470 | 5.580 | 5.580 | 140,017 |
| 2025-07-18 | 5.720 | 5.720 | 5.580 | 5.610 | 5.610 | 479,302 |
| 2025-07-17 | 5.510 | 5.600 | 5.480 | 5.530 | 5.530 | 282,000 |
| 2025-07-16 | 5.490 | 5.560 | 5.460 | 5.500 | 5.500 | 159,035 |
| 2025-07-15 | 5.390 | 5.640 | 5.390 | 5.490 | 5.490 | 202,149 |
| 2025-07-14 | 5.380 | 5.460 | 5.340 | 5.410 | 5.410 | 76,105 |
| 2025-07-11 | 5.400 | 5.400 | 5.260 | 5.370 | 5.370 | 60,336 |
| 2025-07-10 | 5.310 | 5.420 | 5.250 | 5.330 | 5.330 | 109,059 |
| 2025-07-09 | 5.350 | 5.450 | 5.350 | 5.350 | 5.350 | 71,001 |
| 2025-07-08 | 5.360 | 5.360 | 5.280 | 5.350 | 5.350 | 41,101 |
| 2025-07-07 | 5.390 | 5.420 | 5.340 | 5.360 | 5.360 | 51,266 |
| 2025-07-04 | 5.490 | 5.550 | 5.380 | 5.400 | 5.400 | 86,044 |
| 2025-07-03 | 5.420 | 5.490 | 5.310 | 5.440 | 5.440 | 289,522 |
| 2025-07-02 | 5.270 | 5.390 | 5.270 | 5.300 | 5.300 | 124,094 |
| 2025-07-01 | 5.250 | 5.330 | 5.220 | 5.270 | 5.270 | 140,232 |
| 2025-06-30 | 5.230 | 5.230 | 5.180 | 5.180 | 5.180 | 119,100 |
| 2025-06-27 | 5.430 | 5.430 | 5.260 | 5.300 | 5.300 | 185,061 |
| 2025-06-26 | 5.220 | 5.390 | 5.170 | 5.380 | 5.380 | 371,593 |
| 2025-06-25 | 5.430 | 5.430 | 5.050 | 5.190 | 5.190 | 909,930 |
| 2025-06-24 | 5.200 | 5.340 | 5.200 | 5.300 | 5.300 | 81,140 |
| 2025-06-23 | 5.140 | 5.150 | 5.120 | 5.140 | 5.140 | 108,399 |
| 2025-06-20 | 5.290 | 5.290 | 5.130 | 5.210 | 5.210 | 196,226 |
| 2025-06-19 | 5.360 | 5.380 | 5.250 | 5.280 | 5.280 | 201,401 |
| 2025-06-18 | 5.470 | 5.470 | 5.400 | 5.420 | 5.420 | 74,454 |
| 2025-06-17 | 5.420 | 5.490 | 5.400 | 5.470 | 5.470 | 90,446 |
| 2025-06-16 | 5.410 | 5.410 | 5.310 | 5.410 | 5.410 | 105,136 |
| 2025-06-13 | 5.720 | 5.720 | 5.300 | 5.340 | 5.340 | 792,021 |
| 2025-06-12 | 5.760 | 5.800 | 5.720 | 5.720 | 5.720 | 49,865 |
| 2025-06-11 | 5.880 | 5.880 | 5.740 | 5.810 | 5.810 | 90,060 |
| 2025-06-10 | 5.920 | 5.950 | 5.850 | 5.880 | 5.880 | 99,169 |
| 2025-06-09 | 5.880 | 5.910 | 5.860 | 5.870 | 5.870 | 87,000 |
| 2025-06-06 | 5.820 | 5.920 | 5.790 | 5.900 | 5.900 | 143,513 |
| 2025-06-05 | 5.880 | 5.960 | 5.820 | 5.870 | 5.870 | 120,352 |
| 2025-06-04 | 5.800 | 5.960 | 5.800 | 5.880 | 5.880 | 141,121 |
| 2025-06-03 | 5.740 | 5.880 | 5.700 | 5.800 | 5.800 | 432,002 |
| 2025-06-02 | 6.370 | 6.440 | 5.720 | 5.720 | 5.720 | 1,561,083 |
| 2025-05-29 | 6.380 | 6.470 | 6.200 | 6.350 | 6.350 | 390,026 |
| 2025-05-28 | 6.390 | 6.500 | 6.220 | 6.330 | 6.330 | 143,000 |
| 2025-05-27 | 6.610 | 6.610 | 6.310 | 6.310 | 6.310 | 250,000 |
| 2025-05-26 | 6.500 | 6.570 | 6.440 | 6.500 | 6.500 | 139,538 |
| 2025-05-23 | 6.510 | 6.590 | 6.440 | 6.500 | 6.500 | 133,080 |
| 2025-05-22 | 6.500 | 6.570 | 6.420 | 6.490 | 6.490 | 106,623 |
| 2025-05-21 | 6.350 | 6.500 | 6.350 | 6.500 | 6.500 | 306,500 |
| 2025-05-20 | 6.310 | 6.490 | 6.290 | 6.340 | 6.340 | 257,200 |
| 2025-05-19 | 6.570 | 6.650 | 6.290 | 6.320 | 6.320 | 488,052 |
| 2025-05-16 | 6.400 | 6.700 | 6.320 | 6.560 | 6.560 | 584,003 |
| 2025-05-15 | 6.650 | 6.700 | 6.370 | 6.400 | 6.400 | 486,125 |
| 2025-05-14 | 6.610 | 6.770 | 6.550 | 6.650 | 6.650 | 501,161 |
| 2025-05-13 | 6.800 | 6.980 | 6.500 | 6.550 | 6.550 | 1,076,568 |
| 2025-05-12 | 6.560 | 6.990 | 6.560 | 6.800 | 6.800 | 1,656,161 |
| 2025-05-09 | 6.500 | 6.720 | 6.460 | 6.540 | 6.540 | 1,026,101 |
| 2025-05-08 | 6.330 | 6.560 | 6.210 | 6.420 | 6.420 | 1,382,291 |
| 2025-05-07 | 6.220 | 6.280 | 6.030 | 6.260 | 6.260 | 1,620,000 |
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.