Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 7.050 | 7.120 | 7.030 | 7.070 | 7.070 | 248,766 |
| 2024-10-30 | 7.120 | 7.120 | 7.060 | 7.070 | 7.070 | 204,057 |
| 2024-10-29 | 7.070 | 7.110 | 7.050 | 7.080 | 7.080 | 254,764 |
| 2024-10-28 | 7.160 | 7.190 | 7.060 | 7.070 | 7.070 | 633,714 |
| 2024-10-25 | 7.140 | 7.190 | 7.120 | 7.160 | 7.160 | 187,426 |
| 2024-10-24 | 7.170 | 7.200 | 7.140 | 7.140 | 7.140 | 164,860 |
| 2024-10-23 | 7.090 | 7.200 | 7.090 | 7.150 | 7.150 | 277,985 |
| 2024-10-22 | 7.100 | 7.200 | 7.050 | 7.090 | 7.090 | 628,196 |
| 2024-10-21 | 7.160 | 7.230 | 7.140 | 7.160 | 7.160 | 296,563 |
| 2024-10-18 | 7.280 | 7.280 | 7.110 | 7.160 | 7.160 | 430,637 |
| 2024-10-17 | 7.200 | 7.300 | 7.170 | 7.250 | 7.250 | 203,833 |
| 2024-10-16 | 7.230 | 7.230 | 7.140 | 7.140 | 7.140 | 412,185 |
| 2024-10-15 | 7.410 | 7.410 | 7.200 | 7.230 | 7.230 | 465,852 |
| 2024-10-14 | 7.350 | 7.380 | 7.290 | 7.320 | 7.320 | 200,896 |
| 2024-10-11 | 7.500 | 7.500 | 7.340 | 7.340 | 7.340 | 376,220 |
| 2024-10-09 | 7.740 | 7.780 | 7.410 | 7.440 | 7.440 | 802,202 |
| 2024-10-08 | 7.920 | 8.020 | 7.640 | 7.700 | 7.700 | 1,806,053 |
| 2024-10-07 | 8.010 | 8.070 | 7.820 | 7.910 | 7.910 | 1,442,615 |
| 2024-10-04 | 7.640 | 8.220 | 7.640 | 7.910 | 7.910 | 4,490,947 |
| 2024-10-01 | 7.980 | 8.150 | 7.550 | 7.630 | 7.630 | 3,553,022 |
| 2024-09-30 | 7.280 | 7.510 | 7.250 | 7.460 | 7.460 | 1,029,887 |
| 2024-09-27 | 7.140 | 7.370 | 7.110 | 7.280 | 7.280 | 845,105 |
| 2024-09-26 | 7.180 | 7.180 | 7.100 | 7.150 | 7.150 | 373,343 |
| 2024-09-25 | 7.090 | 7.180 | 7.090 | 7.130 | 7.130 | 231,302 |
| 2024-09-24 | 7.070 | 7.120 | 7.070 | 7.080 | 7.080 | 77,661 |
| 2024-09-23 | 7.160 | 7.180 | 7.060 | 7.070 | 7.070 | 202,547 |
| 2024-09-20 | 7.220 | 7.230 | 7.080 | 7.140 | 7.140 | 318,359 |
| 2024-09-19 | 7.170 | 7.190 | 7.150 | 7.160 | 7.160 | 124,572 |
| 2024-09-18 | 7.210 | 7.220 | 7.080 | 7.170 | 7.170 | 169,462 |
| 2024-09-16 | 7.120 | 7.240 | 7.120 | 7.210 | 7.210 | 296,399 |
| 2024-09-13 | 7.080 | 7.160 | 7.080 | 7.120 | 7.120 | 140,819 |
| 2024-09-12 | 7.010 | 7.250 | 7.000 | 7.140 | 7.140 | 451,586 |
| 2024-09-11 | 7.040 | 7.040 | 6.970 | 6.970 | 6.970 | 148,688 |
| 2024-09-10 | 7.060 | 7.060 | 6.950 | 7.010 | 7.010 | 286,969 |
| 2024-09-09 | 6.980 | 7.080 | 6.810 | 7.060 | 7.060 | 553,158 |
| 2024-09-06 | 6.850 | 6.960 | 6.850 | 6.940 | 6.940 | 177,167 |
| 2024-09-05 | 6.840 | 6.930 | 6.840 | 6.890 | 6.890 | 241,005 |
| 2024-09-04 | 6.870 | 6.890 | 6.690 | 6.830 | 6.830 | 602,711 |
| 2024-09-03 | 7.140 | 7.160 | 7.000 | 7.070 | 7.070 | 296,772 |
| 2024-09-02 | 7.150 | 7.150 | 7.100 | 7.140 | 7.140 | 130,902 |
| 2024-08-30 | 7.130 | 7.180 | 7.130 | 7.130 | 7.130 | 88,416 |
| 2024-08-29 | 7.110 | 7.160 | 7.080 | 7.130 | 7.130 | 186,212 |
| 2024-08-28 | 7.210 | 7.210 | 7.080 | 7.100 | 7.100 | 172,245 |
| 2024-08-27 | 7.110 | 7.170 | 7.000 | 7.150 | 7.150 | 510,510 |
| 2024-08-26 | 7.180 | 7.220 | 7.130 | 7.150 | 7.150 | 296,618 |
| 2024-08-23 | 7.090 | 7.180 | 7.000 | 7.180 | 7.180 | 296,105 |
| 2024-08-22 | 7.020 | 7.090 | 7.010 | 7.080 | 7.080 | 147,663 |
| 2024-08-21 | 7.030 | 7.100 | 6.980 | 7.020 | 7.020 | 409,378 |
| 2024-08-20 | 7.030 | 7.070 | 6.990 | 6.990 | 6.990 | 289,121 |
| 2024-08-19 | 7.030 | 7.080 | 7.010 | 7.050 | 7.050 | 147,655 |
| 2024-08-16 | 7.090 | 7.150 | 7.010 | 7.020 | 7.020 | 409,689 |
| 2024-08-15 | 7.060 | 7.110 | 7.040 | 7.070 | 7.070 | 256,556 |
| 2024-08-14 | 7.090 | 7.140 | 7.030 | 7.060 | 7.060 | 274,170 |
| 2024-08-13 | 7.090 | 7.090 | 6.980 | 7.010 | 7.010 | 248,801 |
| 2024-08-12 | 6.880 | 7.120 | 6.880 | 7.090 | 7.090 | 613,125 |
| 2024-08-09 | 6.760 | 6.900 | 6.750 | 6.880 | 6.880 | 492,735 |
| 2024-08-08 | 6.660 | 6.790 | 6.550 | 6.730 | 6.730 | 799,119 |
| 2024-08-07 | 6.510 | 6.740 | 6.500 | 6.680 | 6.680 | 1,178,528 |
| 2024-08-06 | 6.360 | 6.790 | 6.300 | 6.480 | 6.480 | 1,101,466 |
| 2024-08-05 | 7.300 | 7.300 | 6.620 | 6.640 | 6.640 | 1,509,318 |
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.