Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.460 | 4.520 | 4.370 | 4.380 | 4.380 | 406,828 |
| 2026-10-20 | 4.400 | 4.440 | 4.400 | 4.400 | 4.400 | 98,020 |
| 2026-10-19 | 4.410 | 4.460 | 4.380 | 4.430 | 4.430 | 279,772 |
| 2026-10-16 | 4.430 | 4.500 | 4.390 | 4.410 | 4.410 | 195,830 |
| 2026-10-15 | 4.450 | 4.550 | 4.430 | 4.430 | 4.430 | 303,100 |
| 2026-10-14 | 4.420 | 4.480 | 4.410 | 4.480 | 4.480 | 263,039 |
| 2026-10-13 | 4.400 | 4.470 | 4.400 | 4.410 | 4.410 | 225,218 |
| 2026-10-12 | 4.400 | 4.450 | 4.390 | 4.420 | 4.420 | 169,541 |
| 2026-10-08 | 4.430 | 4.430 | 4.370 | 4.400 | 4.400 | 119,342 |
| 2026-10-07 | 4.380 | 4.450 | 4.380 | 4.410 | 4.410 | 127,458 |
| 2026-10-06 | 4.420 | 4.420 | 4.400 | 4.410 | 4.410 | 134,003 |
| 2026-10-05 | 4.460 | 4.480 | 4.400 | 4.410 | 4.410 | 289,481 |
| 2026-10-02 | 4.460 | 4.480 | 4.400 | 4.430 | 4.430 | 159,962 |
| 2026-10-01 | 4.470 | 4.480 | 4.440 | 4.470 | 4.470 | 192,225 |
| 2026-09-30 | 4.440 | 4.480 | 4.440 | 4.470 | 4.470 | 427,410 |
| 2026-09-29 | 4.450 | 4.460 | 4.420 | 4.430 | 4.430 | 89,251 |
| 2026-09-24 | 4.430 | 4.520 | 4.410 | 4.450 | 4.450 | 255,340 |
| 2026-09-23 | 4.430 | 4.500 | 4.410 | 4.470 | 4.470 | 171,687 |
| 2026-09-22 | 4.480 | 4.480 | 4.420 | 4.420 | 4.420 | 150,002 |
| 2026-09-21 | 4.440 | 4.490 | 4.430 | 4.430 | 4.430 | 204,583 |
| 2026-09-18 | 4.460 | 4.500 | 4.400 | 4.450 | 4.450 | 502,000 |
| 2026-09-17 | 4.420 | 4.530 | 4.420 | 4.490 | 4.490 | 366,000 |
| 2026-09-16 | 4.390 | 4.440 | 4.390 | 4.400 | 4.400 | 98,476 |
| 2026-09-15 | 4.480 | 4.480 | 4.390 | 4.390 | 4.390 | 252,000 |
| 2026-09-14 | 4.510 | 4.510 | 4.390 | 4.480 | 4.480 | 431,917 |
| 2026-09-11 | 4.500 | 4.510 | 4.480 | 4.490 | 4.490 | 146,333 |
| 2026-09-10 | 4.570 | 4.570 | 4.500 | 4.520 | 4.520 | 243,000 |
| 2026-09-09 | 4.510 | 4.540 | 4.500 | 4.510 | 4.510 | 219,189 |
| 2026-09-08 | 4.550 | 4.560 | 4.500 | 4.510 | 4.510 | 301,091 |
| 2026-09-07 | 4.570 | 4.670 | 4.520 | 4.560 | 4.560 | 217,213 |
| 2026-09-04 | 4.560 | 4.590 | 4.510 | 4.570 | 4.570 | 204,031 |
| 2026-09-03 | 4.680 | 4.680 | 4.520 | 4.520 | 4.520 | 313,065 |
| 2026-09-02 | 4.620 | 4.640 | 4.580 | 4.590 | 4.590 | 96,001 |
| 2026-09-01 | 4.630 | 4.650 | 4.600 | 4.610 | 4.610 | 251,382 |
| 2026-08-31 | 4.670 | 4.680 | 4.590 | 4.630 | 4.630 | 305,051 |
| 2026-08-28 | 4.800 | 4.800 | 4.640 | 4.670 | 4.670 | 366,001 |
| 2026-08-27 | 4.700 | 4.830 | 4.650 | 4.730 | 4.730 | 570,000 |
| 2026-08-26 | 4.660 | 4.720 | 4.630 | 4.680 | 4.680 | 266,000 |
| 2026-08-25 | 4.640 | 4.640 | 4.590 | 4.620 | 4.620 | 273,000 |
| 2026-08-24 | 4.690 | 4.690 | 4.620 | 4.640 | 4.640 | 185,000 |
| 2026-08-21 | 4.560 | 4.710 | 4.530 | 4.680 | 4.680 | 426,418 |
| 2026-08-20 | 4.610 | 4.660 | 4.520 | 4.570 | 4.570 | 389,013 |
| 2026-08-19 | 4.610 | 4.610 | 4.530 | 4.580 | 4.580 | 171,000 |
| 2026-08-18 | 4.640 | 4.650 | 4.580 | 4.620 | 4.620 | 248,446 |
| 2026-08-17 | 4.680 | 4.680 | 4.610 | 4.670 | 4.670 | 240,093 |
| 2026-08-14 | 4.670 | 4.720 | 4.640 | 4.670 | 4.670 | 295,000 |
| 2026-08-13 | 4.690 | 4.710 | 4.660 | 4.700 | 4.700 | 145,022 |
| 2026-08-12 | 4.710 | 4.760 | 4.670 | 4.690 | 4.690 | 222,290 |
| 2026-08-11 | 4.720 | 4.740 | 4.610 | 4.710 | 4.710 | 330,000 |
| 2026-08-10 | 4.820 | 4.820 | 4.700 | 4.720 | 4.720 | 292,292 |
| 2026-08-07 | 4.660 | 4.680 | 4.630 | 4.680 | 4.680 | 222,000 |
| 2026-08-06 | 4.680 | 4.700 | 4.620 | 4.660 | 4.660 | 231,429 |
| 2026-08-05 | 4.720 | 4.780 | 4.630 | 4.710 | 4.710 | 338,840 |
| 2026-08-04 | 4.660 | 4.660 | 4.580 | 4.650 | 4.650 | 280,403 |
| 2026-08-03 | 4.550 | 4.720 | 4.550 | 4.660 | 4.660 | 426,027 |
| 2026-07-31 | 4.850 | 4.850 | 4.570 | 4.660 | 4.660 | 457,820 |
| 2026-07-30 | 4.560 | 4.600 | 4.520 | 4.550 | 4.550 | 278,000 |
| 2026-07-29 | 4.740 | 4.740 | 4.540 | 4.560 | 4.560 | 771,126 |
| 2026-07-28 | 4.740 | 4.770 | 4.690 | 4.700 | 4.700 | 450,200 |
| 2026-07-27 | 4.860 | 4.860 | 4.760 | 4.790 | 4.790 | 430,039 |
Page 1 of 21 · 1,221 trading daysOlder →
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.