Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.070 | 7.140 | 7.000 | 7.100 | 7.100 | 726,541 |
| 2022-11-03 | 7.250 | 7.250 | 7.090 | 7.110 | 7.110 | 871,967 |
| 2022-11-02 | 7.300 | 7.400 | 7.240 | 7.250 | 7.250 | 811,245 |
| 2022-11-01 | 7.180 | 7.370 | 7.120 | 7.290 | 7.290 | 1,314,952 |
| 2022-10-31 | 7.100 | 7.270 | 7.010 | 7.190 | 7.190 | 1,038,064 |
| 2022-10-28 | 7.120 | 7.180 | 7.040 | 7.050 | 7.050 | 854,284 |
| 2022-10-27 | 7.080 | 7.210 | 7.080 | 7.100 | 7.100 | 1,107,284 |
| 2022-10-26 | 7.200 | 7.250 | 7.060 | 7.090 | 7.090 | 1,020,890 |
| 2022-10-25 | 7.510 | 7.750 | 7.140 | 7.150 | 7.150 | 1,626,478 |
| 2022-10-24 | 7.290 | 7.640 | 7.190 | 7.490 | 7.490 | 1,994,309 |
| 2022-10-21 | 7.230 | 7.230 | 7.100 | 7.100 | 7.100 | 1,154,510 |
| 2022-10-20 | 7.480 | 7.480 | 7.070 | 7.160 | 7.160 | 2,477,702 |
| 2022-10-19 | 7.720 | 7.800 | 7.450 | 7.480 | 7.480 | 1,220,254 |
| 2022-10-18 | 7.750 | 7.940 | 7.680 | 7.720 | 7.720 | 675,794 |
| 2022-10-17 | 7.620 | 7.720 | 7.510 | 7.670 | 7.670 | 692,051 |
| 2022-10-14 | 7.390 | 7.820 | 7.390 | 7.750 | 7.750 | 1,867,928 |
| 2022-10-13 | 7.520 | 7.630 | 7.200 | 7.250 | 7.250 | 1,202,141 |
| 2022-10-12 | 7.730 | 7.730 | 7.420 | 7.550 | 7.550 | 959,479 |
| 2022-10-11 | 7.870 | 7.870 | 7.390 | 7.540 | 7.540 | 1,357,942 |
| 2022-10-07 | 8.000 | 8.210 | 7.850 | 7.900 | 7.900 | 1,666,592 |
| 2022-10-06 | 7.770 | 8.320 | 7.770 | 8.020 | 8.020 | 4,721,460 |
| 2022-10-05 | 7.680 | 7.960 | 7.620 | 7.800 | 7.800 | 1,700,246 |
| 2022-10-04 | 7.260 | 7.640 | 7.260 | 7.610 | 7.610 | 1,325,653 |
| 2022-10-03 | 7.280 | 7.280 | 7.170 | 7.170 | 7.170 | 664,761 |
| 2022-09-30 | 7.140 | 7.350 | 7.130 | 7.280 | 7.280 | 570,441 |
| 2022-09-29 | 7.200 | 7.360 | 7.200 | 7.300 | 7.300 | 730,683 |
| 2022-09-28 | 7.320 | 7.360 | 7.010 | 7.080 | 7.080 | 1,020,974 |
| 2022-09-27 | 7.180 | 7.400 | 7.090 | 7.310 | 7.310 | 1,102,010 |
| 2022-09-26 | 7.210 | 7.480 | 7.180 | 7.180 | 7.180 | 1,426,184 |
| 2022-09-23 | 7.760 | 7.830 | 7.300 | 7.320 | 7.320 | 2,351,954 |
| 2022-09-22 | 8.070 | 8.070 | 7.700 | 7.750 | 7.750 | 2,843,667 |
| 2022-09-21 | 7.900 | 8.120 | 7.880 | 8.070 | 8.070 | 3,286,219 |
| 2022-09-20 | 7.780 | 7.920 | 7.700 | 7.840 | 7.840 | 2,534,886 |
| 2022-09-19 | 7.600 | 7.880 | 7.530 | 7.670 | 7.670 | 2,592,837 |
| 2022-09-16 | 7.560 | 7.680 | 7.400 | 7.500 | 7.500 | 1,693,043 |
| 2022-09-15 | 7.150 | 7.730 | 7.100 | 7.450 | 7.450 | 3,941,653 |
| 2022-09-14 | 6.820 | 7.150 | 6.770 | 7.100 | 7.100 | 1,338,817 |
| 2022-09-13 | 7.120 | 7.160 | 6.860 | 6.860 | 6.860 | 1,048,846 |
| 2022-09-12 | 6.750 | 7.280 | 6.750 | 7.110 | 7.110 | 7,287,132 |
| 2022-09-08 | 6.600 | 6.650 | 6.560 | 6.620 | 6.620 | 217,998 |
| 2022-09-07 | 6.620 | 6.630 | 6.550 | 6.590 | 6.590 | 218,896 |
| 2022-09-06 | 6.690 | 6.690 | 6.530 | 6.590 | 6.590 | 336,828 |
| 2022-09-05 | 6.690 | 6.750 | 6.610 | 6.610 | 6.610 | 429,989 |
| 2022-09-02 | 6.710 | 6.800 | 6.680 | 6.700 | 6.700 | 493,747 |
| 2022-09-01 | 6.730 | 6.800 | 6.680 | 6.700 | 6.700 | 639,267 |
| 2022-08-31 | 6.800 | 6.800 | 6.700 | 6.760 | 6.760 | 306,148 |
| 2022-08-30 | 6.700 | 6.770 | 6.690 | 6.770 | 6.770 | 448,265 |
| 2022-08-29 | 6.580 | 6.710 | 6.520 | 6.660 | 6.660 | 698,242 |
| 2022-08-26 | 6.550 | 6.670 | 6.530 | 6.590 | 6.590 | 327,830 |
| 2022-08-25 | 6.540 | 6.600 | 6.490 | 6.530 | 6.530 | 527,762 |
| 2022-08-24 | 6.350 | 6.580 | 6.350 | 6.500 | 6.500 | 495,660 |
| 2022-08-23 | 6.190 | 6.460 | 6.190 | 6.350 | 6.350 | 693,646 |
| 2022-08-22 | 6.240 | 6.240 | 6.180 | 6.190 | 6.190 | 147,811 |
| 2022-08-19 | 6.220 | 6.250 | 6.210 | 6.240 | 6.240 | 129,085 |
| 2022-08-18 | 6.280 | 6.280 | 6.180 | 6.230 | 6.230 | 109,308 |
| 2022-08-17 | 6.260 | 6.260 | 6.240 | 6.250 | 6.250 | 113,764 |
| 2022-08-16 | 6.230 | 6.280 | 6.230 | 6.270 | 6.270 | 200,360 |
| 2022-08-15 | 6.210 | 6.340 | 6.180 | 6.220 | 6.220 | 236,165 |
| 2022-08-12 | 6.210 | 6.220 | 6.160 | 6.210 | 6.210 | 296,595 |
| 2022-08-11 | 6.150 | 6.190 | 6.150 | 6.150 | 6.150 | 185,613 |
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.