Asia Plastic Recycling Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	6.080	6.190	6.070	6.150	6.150	168,528
2022-08-09	6.070	6.110	6.070	6.090	6.090	130,982
2022-08-08	6.120	6.140	6.090	6.100	6.100	143,643
2022-08-05	6.050	6.130	6.050	6.120	6.120	109,728
2022-08-04	6.040	6.140	6.030	6.080	6.080	111,049
2022-08-03	6.140	6.150	6.040	6.040	6.040	128,523
2022-08-02	6.120	6.130	6.090	6.100	6.100	122,224
2022-08-01	6.110	6.180	6.100	6.140	6.140	112,663
2022-07-29	6.130	6.130	6.100	6.110	6.110	103,543
2022-07-28	6.120	6.180	6.120	6.120	6.120	183,856
2022-07-27	6.180	6.180	6.100	6.120	6.120	148,440
2022-07-26	6.250	6.250	6.090	6.180	6.180	205,395
2022-07-25	6.090	6.100	6.060	6.090	6.090	69,185
2022-07-22	6.130	6.130	6.060	6.080	6.080	86,879
2022-07-21	6.130	6.130	6.060	6.090	6.090	72,689
2022-07-20	6.090	6.150	6.010	6.040	6.040	321,473
2022-07-19	6.040	6.070	6.030	6.060	6.060	142,092
2022-07-18	6.030	6.080	6.010	6.050	6.050	156,067
2022-07-15	6.060	6.060	6.000	6.020	6.020	129,997
2022-07-14	6.050	6.070	6.000	6.060	6.060	156,468
2022-07-13	5.960	6.040	5.960	6.000	6.000	174,763
2022-07-12	6.010	6.020	5.900	5.910	5.910	397,835
2022-07-11	6.080	6.090	6.010	6.020	6.020	222,795
2022-07-08	6.050	6.150	6.040	6.050	6.050	235,530
2022-07-07	6.070	6.100	6.020	6.050	6.050	396,250
2022-07-06	6.150	6.150	6.070	6.070	6.070	267,082
2022-07-05	6.250	6.250	6.120	6.190	6.190	298,986
2022-07-04	6.050	6.250	6.050	6.130	6.130	222,320
2022-07-01	6.200	6.250	6.110	6.110	6.110	354,544
2022-06-30	6.320	6.330	6.190	6.220	6.220	272,895
2022-06-29	6.360	6.420	6.330	6.370	6.370	137,726
2022-06-28	6.420	6.460	6.370	6.420	6.420	128,116
2022-06-27	6.410	6.460	6.390	6.390	6.390	373,057
2022-06-24	6.390	6.520	6.380	6.420	6.420	300,842
2022-06-23	6.370	6.440	6.300	6.300	6.300	329,576
2022-06-22	6.410	6.430	6.300	6.300	6.300	268,168
2022-06-21	6.280	6.450	6.280	6.440	6.440	256,211
2022-06-20	6.430	6.460	6.230	6.280	6.280	267,109
2022-06-17	6.520	6.550	6.380	6.430	6.430	336,503
2022-06-16	6.720	6.720	6.510	6.510	6.510	473,924
2022-06-15	6.550	6.680	6.540	6.640	6.640	547,726
2022-06-14	6.660	6.680	6.480	6.540	6.540	762,343
2022-06-13	6.780	6.810	6.660	6.660	6.660	472,446
2022-06-10	6.810	6.930	6.770	6.820	6.820	374,097
2022-06-09	6.770	6.950	6.760	6.870	6.870	484,264
2022-06-08	6.880	6.890	6.770	6.770	6.770	174,746
2022-06-07	6.830	6.880	6.760	6.760	6.760	289,180
2022-06-06	6.870	6.900	6.830	6.840	6.840	272,133
2022-06-02	6.900	6.910	6.850	6.870	6.870	158,138
2022-06-01	6.880	7.050	6.850	6.900	6.900	554,666
2022-05-31	6.890	6.920	6.860	6.870	6.870	330,211
2022-05-30	6.860	6.920	6.800	6.900	6.900	325,533
2022-05-27	6.920	6.940	6.800	6.800	6.800	352,382
2022-05-26	6.820	6.970	6.820	6.840	6.840	512,681
2022-05-25	6.690	6.850	6.660	6.820	6.820	664,781
2022-05-24	6.910	6.930	6.720	6.790	6.790	1,301,390
2022-05-23	7.080	7.190	7.000	7.000	7.000	3,953,080
2022-05-20	6.150	6.710	6.150	6.710	6.710	2,876,003
2022-05-19	6.100	6.120	6.060	6.100	6.100	116,810
2022-05-18	6.100	6.150	6.090	6.130	6.130	206,146

← NewerPage 18 of 21 · 1,215 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.