Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 7.600 | 7.800 | 7.600 | 7.730 | 7.730 | 1,433,173 |
| 2023-05-11 | 8.170 | 8.300 | 7.550 | 7.600 | 7.600 | 6,771,032 |
| 2023-05-10 | 7.400 | 8.080 | 7.350 | 8.080 | 8.080 | 10,588,104 |
| 2023-05-09 | 7.400 | 7.420 | 7.310 | 7.350 | 7.350 | 638,792 |
| 2023-05-08 | 7.370 | 7.370 | 7.290 | 7.310 | 7.310 | 495,907 |
| 2023-05-05 | 7.350 | 7.420 | 7.260 | 7.290 | 7.290 | 834,459 |
| 2023-05-04 | 7.220 | 7.370 | 7.220 | 7.330 | 7.330 | 1,253,208 |
| 2023-05-03 | 7.180 | 7.200 | 7.090 | 7.190 | 7.190 | 297,258 |
| 2023-05-02 | 7.150 | 7.230 | 7.150 | 7.180 | 7.180 | 326,241 |
| 2023-04-28 | 7.120 | 7.180 | 7.100 | 7.150 | 7.150 | 223,842 |
| 2023-04-27 | 7.150 | 7.150 | 7.050 | 7.090 | 7.090 | 220,652 |
| 2023-04-26 | 7.180 | 7.180 | 7.060 | 7.090 | 7.090 | 201,397 |
| 2023-04-25 | 7.220 | 7.230 | 7.080 | 7.090 | 7.090 | 271,521 |
| 2023-04-24 | 7.150 | 7.190 | 7.050 | 7.170 | 7.170 | 191,506 |
| 2023-04-21 | 7.150 | 7.190 | 7.050 | 7.060 | 7.060 | 360,009 |
| 2023-04-20 | 7.180 | 7.190 | 7.120 | 7.130 | 7.130 | 283,772 |
| 2023-04-19 | 7.280 | 7.370 | 7.120 | 7.160 | 7.160 | 755,604 |
| 2023-04-18 | 7.180 | 7.400 | 7.180 | 7.280 | 7.280 | 1,250,930 |
| 2023-04-17 | 7.040 | 7.270 | 7.040 | 7.170 | 7.170 | 1,153,273 |
| 2023-04-14 | 7.030 | 7.080 | 7.000 | 7.010 | 7.010 | 343,654 |
| 2023-04-13 | 7.030 | 7.060 | 7.000 | 7.010 | 7.010 | 354,921 |
| 2023-04-12 | 7.060 | 7.110 | 7.010 | 7.030 | 7.030 | 204,174 |
| 2023-04-11 | 7.090 | 7.090 | 7.000 | 7.000 | 7.000 | 239,076 |
| 2023-04-10 | 7.010 | 7.010 | 6.950 | 6.990 | 6.990 | 154,483 |
| 2023-04-07 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 183,110 |
| 2023-04-06 | 6.990 | 7.020 | 6.960 | 6.970 | 6.970 | 148,348 |
| 2023-03-31 | 7.020 | 7.040 | 6.970 | 6.980 | 6.980 | 106,722 |
| 2023-03-30 | 7.000 | 7.040 | 6.970 | 6.980 | 6.980 | 126,866 |
| 2023-03-29 | 6.940 | 6.980 | 6.940 | 6.960 | 6.960 | 96,384 |
| 2023-03-28 | 6.940 | 6.970 | 6.920 | 6.940 | 6.940 | 137,275 |
| 2023-03-27 | 6.980 | 6.980 | 6.900 | 6.940 | 6.940 | 361,040 |
| 2023-03-24 | 7.080 | 7.080 | 6.960 | 6.980 | 6.980 | 237,309 |
| 2023-03-23 | 7.010 | 7.050 | 6.980 | 6.990 | 6.990 | 180,101 |
| 2023-03-22 | 7.090 | 7.090 | 7.000 | 7.030 | 7.030 | 105,381 |
| 2023-03-21 | 7.000 | 7.110 | 6.930 | 7.010 | 7.010 | 325,296 |
| 2023-03-20 | 6.980 | 7.000 | 6.920 | 6.970 | 6.970 | 109,158 |
| 2023-03-17 | 6.930 | 7.010 | 6.930 | 6.970 | 6.970 | 120,900 |
| 2023-03-16 | 7.000 | 7.030 | 6.850 | 6.900 | 6.900 | 742,615 |
| 2023-03-15 | 7.090 | 7.090 | 7.020 | 7.030 | 7.030 | 233,814 |
| 2023-03-14 | 7.080 | 7.100 | 7.040 | 7.040 | 7.040 | 208,905 |
| 2023-03-13 | 7.100 | 7.120 | 7.020 | 7.080 | 7.080 | 426,239 |
| 2023-03-10 | 7.270 | 7.270 | 7.140 | 7.150 | 7.150 | 467,369 |
| 2023-03-09 | 7.240 | 7.280 | 7.230 | 7.260 | 7.260 | 614,710 |
| 2023-03-08 | 7.200 | 7.240 | 7.190 | 7.200 | 7.200 | 276,990 |
| 2023-03-07 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 299,014 |
| 2023-03-06 | 7.250 | 7.250 | 7.190 | 7.220 | 7.220 | 287,765 |
| 2023-03-03 | 7.200 | 7.210 | 7.150 | 7.150 | 7.150 | 282,047 |
| 2023-03-02 | 7.170 | 7.180 | 7.120 | 7.160 | 7.160 | 322,429 |
| 2023-03-01 | 7.200 | 7.200 | 7.160 | 7.180 | 7.180 | 166,079 |
| 2023-02-24 | 7.250 | 7.250 | 7.180 | 7.200 | 7.200 | 396,889 |
| 2023-02-23 | 7.210 | 7.340 | 7.200 | 7.200 | 7.200 | 635,209 |
| 2023-02-22 | 7.140 | 7.190 | 7.110 | 7.180 | 7.180 | 236,023 |
| 2023-02-21 | 7.130 | 7.180 | 7.130 | 7.150 | 7.150 | 385,597 |
| 2023-02-20 | 7.120 | 7.180 | 7.110 | 7.130 | 7.130 | 266,646 |
| 2023-02-17 | 7.110 | 7.120 | 7.060 | 7.100 | 7.100 | 130,385 |
| 2023-02-16 | 7.190 | 7.190 | 7.080 | 7.090 | 7.090 | 210,395 |
| 2023-02-15 | 7.120 | 7.140 | 7.040 | 7.060 | 7.060 | 260,830 |
| 2023-02-14 | 7.140 | 7.140 | 7.080 | 7.080 | 7.080 | 250,218 |
| 2023-02-13 | 7.100 | 7.140 | 7.050 | 7.130 | 7.130 | 292,261 |
| 2023-02-10 | 7.250 | 7.250 | 7.060 | 7.080 | 7.080 | 491,516 |
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.