Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7.180 | 7.230 | 7.170 | 7.210 | 7.210 | 329,301 |
| 2023-02-08 | 7.380 | 7.380 | 7.170 | 7.180 | 7.180 | 620,992 |
| 2023-02-07 | 7.190 | 7.330 | 7.140 | 7.240 | 7.240 | 2,014,727 |
| 2023-02-06 | 7.100 | 7.170 | 7.080 | 7.150 | 7.150 | 512,129 |
| 2023-02-03 | 7.180 | 7.180 | 7.090 | 7.130 | 7.130 | 335,165 |
| 2023-02-02 | 7.120 | 7.180 | 7.110 | 7.150 | 7.150 | 485,084 |
| 2023-02-01 | 7.200 | 7.200 | 7.090 | 7.110 | 7.110 | 354,334 |
| 2023-01-31 | 7.100 | 7.170 | 7.070 | 7.100 | 7.100 | 349,026 |
| 2023-01-30 | 7.030 | 7.100 | 7.020 | 7.080 | 7.080 | 672,337 |
| 2023-01-17 | 7.010 | 7.040 | 6.980 | 7.000 | 7.000 | 169,694 |
| 2023-01-16 | 7.020 | 7.040 | 6.960 | 6.980 | 6.980 | 149,623 |
| 2023-01-13 | 7.080 | 7.090 | 7.010 | 7.010 | 7.010 | 123,171 |
| 2023-01-12 | 7.070 | 7.070 | 7.020 | 7.020 | 7.020 | 316,399 |
| 2023-01-11 | 7.190 | 7.190 | 7.050 | 7.070 | 7.070 | 383,191 |
| 2023-01-10 | 7.160 | 7.200 | 7.080 | 7.120 | 7.120 | 413,326 |
| 2023-01-09 | 7.230 | 7.230 | 7.080 | 7.110 | 7.110 | 318,876 |
| 2023-01-06 | 7.070 | 7.190 | 7.060 | 7.090 | 7.090 | 361,695 |
| 2023-01-05 | 7.070 | 7.100 | 7.030 | 7.050 | 7.050 | 461,993 |
| 2023-01-04 | 7.030 | 7.070 | 7.000 | 7.000 | 7.000 | 180,746 |
| 2023-01-03 | 7.030 | 7.070 | 6.990 | 7.020 | 7.020 | 134,830 |
| 2022-12-30 | 7.070 | 7.070 | 7.010 | 7.020 | 7.020 | 163,526 |
| 2022-12-29 | 7.070 | 7.070 | 7.000 | 7.010 | 7.010 | 177,565 |
| 2022-12-28 | 7.100 | 7.200 | 7.060 | 7.070 | 7.070 | 453,605 |
| 2022-12-27 | 6.980 | 7.150 | 6.980 | 7.130 | 7.130 | 1,046,838 |
| 2022-12-26 | 6.950 | 7.060 | 6.860 | 6.980 | 6.980 | 475,345 |
| 2022-12-23 | 6.870 | 6.960 | 6.830 | 6.900 | 6.900 | 233,110 |
| 2022-12-22 | 6.890 | 6.970 | 6.860 | 6.900 | 6.900 | 352,585 |
| 2022-12-21 | 6.860 | 6.980 | 6.850 | 6.850 | 6.850 | 207,083 |
| 2022-12-20 | 7.110 | 7.110 | 6.850 | 6.860 | 6.860 | 575,913 |
| 2022-12-19 | 7.040 | 7.050 | 6.980 | 6.980 | 6.980 | 554,870 |
| 2022-12-16 | 7.160 | 7.160 | 7.010 | 7.040 | 7.040 | 413,163 |
| 2022-12-15 | 7.150 | 7.250 | 7.150 | 7.180 | 7.180 | 590,407 |
| 2022-12-14 | 7.070 | 7.230 | 7.070 | 7.140 | 7.140 | 1,091,269 |
| 2022-12-13 | 7.220 | 7.220 | 7.020 | 7.040 | 7.040 | 439,677 |
| 2022-12-12 | 7.100 | 7.220 | 6.980 | 7.130 | 7.130 | 964,310 |
| 2022-12-09 | 6.990 | 7.090 | 6.950 | 7.060 | 7.060 | 644,969 |
| 2022-12-08 | 6.940 | 7.040 | 6.940 | 6.990 | 6.990 | 209,775 |
| 2022-12-07 | 7.000 | 7.060 | 6.910 | 7.000 | 7.000 | 678,241 |
| 2022-12-06 | 7.140 | 7.160 | 6.970 | 7.030 | 7.030 | 717,310 |
| 2022-12-05 | 7.250 | 7.340 | 7.050 | 7.060 | 7.060 | 1,548,965 |
| 2022-12-02 | 7.120 | 7.350 | 7.120 | 7.210 | 7.210 | 1,455,979 |
| 2022-12-01 | 7.250 | 7.260 | 7.090 | 7.100 | 7.100 | 507,593 |
| 2022-11-30 | 7.050 | 7.280 | 7.050 | 7.110 | 7.110 | 801,553 |
| 2022-11-29 | 6.920 | 7.130 | 6.920 | 7.040 | 7.040 | 476,943 |
| 2022-11-28 | 6.960 | 7.000 | 6.870 | 6.920 | 6.920 | 499,978 |
| 2022-11-25 | 7.000 | 7.110 | 6.950 | 6.950 | 6.950 | 402,426 |
| 2022-11-24 | 6.930 | 7.060 | 6.930 | 7.000 | 7.000 | 513,972 |
| 2022-11-23 | 6.930 | 7.050 | 6.900 | 6.920 | 6.920 | 623,660 |
| 2022-11-22 | 6.920 | 6.970 | 6.860 | 6.930 | 6.930 | 307,954 |
| 2022-11-21 | 6.970 | 7.000 | 6.880 | 6.910 | 6.910 | 533,339 |
| 2022-11-18 | 7.150 | 7.170 | 6.960 | 6.960 | 6.960 | 1,397,127 |
| 2022-11-17 | 6.820 | 7.490 | 6.810 | 7.130 | 7.130 | 5,271,236 |
| 2022-11-16 | 7.120 | 7.120 | 6.800 | 6.810 | 6.810 | 1,767,339 |
| 2022-11-15 | 7.130 | 7.130 | 7.040 | 7.080 | 7.080 | 491,009 |
| 2022-11-14 | 7.150 | 7.150 | 7.060 | 7.120 | 7.120 | 676,631 |
| 2022-11-11 | 7.180 | 7.200 | 7.090 | 7.090 | 7.090 | 924,016 |
| 2022-11-10 | 7.200 | 7.200 | 7.080 | 7.090 | 7.090 | 832,049 |
| 2022-11-09 | 7.400 | 7.480 | 7.210 | 7.230 | 7.230 | 788,518 |
| 2022-11-08 | 7.290 | 7.480 | 7.290 | 7.380 | 7.380 | 2,418,876 |
| 2022-11-07 | 7.170 | 7.350 | 7.100 | 7.290 | 7.290 | 1,392,074 |
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.