Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 5.800 | 6.290 | 5.660 | 6.290 | 6.290 | 2,201,975 |
| 2025-05-05 | 5.850 | 5.860 | 5.620 | 5.720 | 5.720 | 118,013 |
| 2025-05-02 | 5.860 | 5.870 | 5.750 | 5.860 | 5.860 | 257,003 |
| 2025-04-30 | 5.900 | 5.900 | 5.720 | 5.800 | 5.800 | 146,429 |
| 2025-04-29 | 5.690 | 5.810 | 5.690 | 5.800 | 5.800 | 123,810 |
| 2025-04-28 | 5.680 | 5.730 | 5.650 | 5.730 | 5.730 | 135,219 |
| 2025-04-25 | 5.640 | 5.750 | 5.610 | 5.680 | 5.680 | 106,281 |
| 2025-04-24 | 5.630 | 5.790 | 5.560 | 5.630 | 5.630 | 121,260 |
| 2025-04-23 | 5.540 | 5.850 | 5.540 | 5.610 | 5.610 | 298,258 |
| 2025-04-22 | 5.560 | 5.670 | 5.440 | 5.470 | 5.470 | 175,546 |
| 2025-04-21 | 5.810 | 5.810 | 5.560 | 5.560 | 5.560 | 173,406 |
| 2025-04-18 | 5.560 | 5.820 | 5.550 | 5.760 | 5.760 | 400,046 |
| 2025-04-17 | 5.540 | 5.680 | 5.430 | 5.600 | 5.600 | 246,090 |
| 2025-04-16 | 5.710 | 5.710 | 5.540 | 5.540 | 5.540 | 294,779 |
| 2025-04-15 | 5.500 | 5.730 | 5.490 | 5.660 | 5.660 | 336,187 |
| 2025-04-14 | 5.500 | 5.660 | 5.400 | 5.490 | 5.490 | 278,880 |
| 2025-04-11 | 5.050 | 5.490 | 4.950 | 5.460 | 5.460 | 592,806 |
| 2025-04-10 | 4.950 | 5.060 | 4.950 | 5.060 | 5.060 | 291,986 |
| 2025-04-09 | 5.110 | 5.200 | 4.600 | 4.600 | 4.600 | 1,249,316 |
| 2025-04-08 | 5.100 | 5.490 | 5.100 | 5.110 | 5.110 | 1,429,592 |
| 2025-04-07 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 191,938 |
| 2025-04-02 | 6.060 | 6.290 | 6.050 | 6.250 | 6.250 | 380,657 |
| 2025-04-01 | 6.010 | 6.130 | 5.980 | 6.060 | 6.060 | 279,758 |
| 2025-03-31 | 6.200 | 6.210 | 5.950 | 5.950 | 5.950 | 784,683 |
| 2025-03-28 | 6.390 | 6.510 | 6.260 | 6.290 | 6.290 | 395,151 |
| 2025-03-27 | 6.410 | 6.510 | 6.360 | 6.360 | 6.360 | 174,436 |
| 2025-03-26 | 6.410 | 6.490 | 6.380 | 6.410 | 6.410 | 80,876 |
| 2025-03-25 | 6.530 | 6.530 | 6.410 | 6.410 | 6.410 | 187,972 |
| 2025-03-24 | 6.520 | 6.740 | 6.460 | 6.460 | 6.460 | 540,806 |
| 2025-03-21 | 6.520 | 6.590 | 6.490 | 6.540 | 6.540 | 184,954 |
| 2025-03-20 | 6.580 | 6.600 | 6.510 | 6.530 | 6.530 | 207,423 |
| 2025-03-19 | 6.540 | 6.600 | 6.470 | 6.550 | 6.550 | 342,304 |
| 2025-03-18 | 6.550 | 6.730 | 6.520 | 6.530 | 6.530 | 252,497 |
| 2025-03-17 | 6.500 | 6.650 | 6.500 | 6.600 | 6.600 | 339,055 |
| 2025-03-14 | 6.590 | 6.590 | 6.430 | 6.490 | 6.490 | 169,421 |
| 2025-03-13 | 6.700 | 6.740 | 6.510 | 6.510 | 6.510 | 168,159 |
| 2025-03-12 | 6.690 | 6.720 | 6.570 | 6.610 | 6.610 | 196,285 |
| 2025-03-11 | 6.600 | 6.750 | 6.320 | 6.620 | 6.620 | 914,767 |
| 2025-03-10 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 279,596 |
| 2025-03-07 | 6.800 | 6.830 | 6.730 | 6.800 | 6.800 | 283,642 |
| 2025-03-06 | 6.890 | 6.970 | 6.790 | 6.800 | 6.800 | 376,866 |
| 2025-03-05 | 6.770 | 6.940 | 6.740 | 6.880 | 6.880 | 577,089 |
| 2025-03-04 | 6.760 | 6.810 | 6.670 | 6.780 | 6.780 | 280,696 |
| 2025-03-03 | 6.720 | 6.780 | 6.650 | 6.760 | 6.760 | 254,868 |
| 2025-02-27 | 6.780 | 6.810 | 6.680 | 6.770 | 6.770 | 220,377 |
| 2025-02-26 | 6.810 | 6.860 | 6.720 | 6.720 | 6.720 | 231,082 |
| 2025-02-25 | 6.670 | 6.870 | 6.670 | 6.770 | 6.770 | 421,630 |
| 2025-02-24 | 6.650 | 6.940 | 6.650 | 6.750 | 6.750 | 361,770 |
| 2025-02-21 | 6.650 | 6.800 | 6.650 | 6.730 | 6.730 | 308,074 |
| 2025-02-20 | 6.570 | 6.750 | 6.570 | 6.650 | 6.650 | 362,863 |
| 2025-02-19 | 6.610 | 6.830 | 6.560 | 6.560 | 6.560 | 430,145 |
| 2025-02-18 | 6.660 | 6.700 | 6.580 | 6.610 | 6.610 | 440,917 |
| 2025-02-17 | 6.640 | 6.850 | 6.640 | 6.650 | 6.650 | 502,319 |
| 2025-02-14 | 6.800 | 7.030 | 6.630 | 6.630 | 6.630 | 2,132,563 |
| 2025-02-13 | 6.150 | 6.740 | 6.140 | 6.740 | 6.740 | 2,035,897 |
| 2025-02-12 | 6.190 | 6.190 | 6.120 | 6.130 | 6.130 | 170,880 |
| 2025-02-11 | 6.110 | 6.190 | 6.110 | 6.190 | 6.190 | 124,805 |
| 2025-02-10 | 6.160 | 6.160 | 6.070 | 6.110 | 6.110 | 243,139 |
| 2025-02-07 | 6.200 | 6.220 | 6.150 | 6.160 | 6.160 | 234,621 |
| 2025-02-06 | 6.250 | 6.300 | 6.140 | 6.210 | 6.210 | 295,831 |
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.