Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 6.240 | 6.270 | 6.140 | 6.210 | 6.210 | 220,118 |
| 2025-02-04 | 6.140 | 6.140 | 6.070 | 6.090 | 6.090 | 161,176 |
| 2025-02-03 | 6.130 | 6.140 | 6.000 | 6.050 | 6.050 | 312,044 |
| 2025-01-22 | 6.130 | 6.170 | 6.120 | 6.130 | 6.130 | 178,283 |
| 2025-01-21 | 6.140 | 6.160 | 6.100 | 6.110 | 6.110 | 126,186 |
| 2025-01-20 | 6.150 | 6.160 | 6.120 | 6.130 | 6.130 | 117,490 |
| 2025-01-17 | 6.250 | 6.250 | 6.140 | 6.180 | 6.180 | 224,843 |
| 2025-01-16 | 6.180 | 6.180 | 6.130 | 6.150 | 6.150 | 130,262 |
| 2025-01-15 | 6.040 | 6.250 | 6.030 | 6.120 | 6.120 | 202,344 |
| 2025-01-14 | 5.980 | 6.070 | 5.980 | 6.050 | 6.050 | 212,424 |
| 2025-01-13 | 6.000 | 6.000 | 5.920 | 5.990 | 5.990 | 283,558 |
| 2025-01-10 | 6.100 | 6.100 | 6.000 | 6.010 | 6.010 | 254,471 |
| 2025-01-09 | 6.170 | 6.210 | 6.090 | 6.090 | 6.090 | 196,596 |
| 2025-01-08 | 6.180 | 6.210 | 6.140 | 6.170 | 6.170 | 216,625 |
| 2025-01-07 | 6.190 | 6.240 | 6.170 | 6.180 | 6.180 | 318,819 |
| 2025-01-06 | 6.260 | 6.270 | 6.040 | 6.160 | 6.160 | 1,068,304 |
| 2025-01-03 | 6.430 | 6.450 | 6.260 | 6.260 | 6.260 | 233,899 |
| 2025-01-02 | 6.530 | 6.540 | 6.370 | 6.380 | 6.380 | 483,998 |
| 2024-12-31 | 6.610 | 6.610 | 6.500 | 6.560 | 6.560 | 205,036 |
| 2024-12-30 | 6.640 | 6.650 | 6.530 | 6.610 | 6.610 | 376,138 |
| 2024-12-27 | 6.690 | 6.720 | 6.670 | 6.680 | 6.680 | 113,547 |
| 2024-12-26 | 6.700 | 6.730 | 6.690 | 6.720 | 6.720 | 119,427 |
| 2024-12-25 | 6.690 | 6.710 | 6.650 | 6.690 | 6.690 | 517,624 |
| 2024-12-24 | 6.670 | 6.690 | 6.670 | 6.680 | 6.680 | 96,672 |
| 2024-12-23 | 6.660 | 6.690 | 6.650 | 6.650 | 6.650 | 127,988 |
| 2024-12-20 | 6.700 | 6.700 | 6.600 | 6.640 | 6.640 | 388,343 |
| 2024-12-19 | 6.730 | 6.730 | 6.630 | 6.690 | 6.690 | 249,748 |
| 2024-12-18 | 6.700 | 6.750 | 6.680 | 6.750 | 6.750 | 284,439 |
| 2024-12-17 | 6.840 | 6.840 | 6.680 | 6.700 | 6.700 | 126,870 |
| 2024-12-16 | 6.780 | 6.810 | 6.690 | 6.710 | 6.710 | 451,012 |
| 2024-12-13 | 6.910 | 6.910 | 6.780 | 6.780 | 6.780 | 357,924 |
| 2024-12-12 | 6.960 | 6.960 | 6.910 | 6.910 | 6.910 | 195,780 |
| 2024-12-11 | 6.950 | 6.990 | 6.940 | 6.940 | 6.940 | 165,841 |
| 2024-12-10 | 7.050 | 7.050 | 6.990 | 7.000 | 7.000 | 136,191 |
| 2024-12-09 | 7.030 | 7.040 | 6.970 | 6.980 | 6.980 | 148,727 |
| 2024-12-06 | 7.030 | 7.050 | 6.990 | 7.040 | 7.040 | 196,287 |
| 2024-12-05 | 6.970 | 7.060 | 6.960 | 7.030 | 7.030 | 221,947 |
| 2024-12-04 | 6.980 | 6.980 | 6.950 | 6.970 | 6.970 | 105,724 |
| 2024-12-03 | 6.940 | 6.980 | 6.940 | 6.980 | 6.980 | 68,244 |
| 2024-12-02 | 6.910 | 6.950 | 6.890 | 6.930 | 6.930 | 63,768 |
| 2024-11-29 | 6.900 | 6.940 | 6.860 | 6.920 | 6.920 | 88,287 |
| 2024-11-28 | 6.900 | 6.940 | 6.840 | 6.880 | 6.880 | 354,446 |
| 2024-11-27 | 7.040 | 7.040 | 6.880 | 6.880 | 6.880 | 285,537 |
| 2024-11-26 | 7.180 | 7.180 | 7.020 | 7.040 | 7.040 | 305,617 |
| 2024-11-25 | 7.150 | 7.150 | 7.040 | 7.100 | 7.100 | 410,952 |
| 2024-11-22 | 7.020 | 7.050 | 7.000 | 7.020 | 7.020 | 184,543 |
| 2024-11-21 | 6.960 | 7.060 | 6.960 | 6.990 | 6.990 | 268,591 |
| 2024-11-20 | 6.990 | 7.020 | 6.930 | 6.960 | 6.960 | 145,181 |
| 2024-11-19 | 6.920 | 7.000 | 6.870 | 6.980 | 6.980 | 315,893 |
| 2024-11-18 | 7.180 | 7.180 | 6.920 | 6.920 | 6.920 | 159,503 |
| 2024-11-15 | 6.870 | 6.970 | 6.860 | 6.900 | 6.900 | 173,494 |
| 2024-11-14 | 6.950 | 6.950 | 6.870 | 6.870 | 6.870 | 195,484 |
| 2024-11-13 | 6.980 | 6.980 | 6.920 | 6.950 | 6.950 | 167,293 |
| 2024-11-12 | 6.960 | 6.970 | 6.880 | 6.970 | 6.970 | 242,003 |
| 2024-11-11 | 6.800 | 7.000 | 6.800 | 6.960 | 6.960 | 481,408 |
| 2024-11-08 | 7.120 | 7.140 | 7.050 | 7.050 | 7.050 | 332,550 |
| 2024-11-07 | 7.070 | 7.150 | 7.060 | 7.100 | 7.100 | 273,885 |
| 2024-11-06 | 7.160 | 7.160 | 7.050 | 7.070 | 7.070 | 137,608 |
| 2024-11-05 | 7.100 | 7.100 | 7.040 | 7.100 | 7.100 | 195,929 |
| 2024-11-04 | 7.070 | 7.120 | 7.070 | 7.070 | 7.070 | 121,884 |
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.