Asia Plastic Recycling Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	6.140	6.140	6.080	6.100	6.100	129,968
2022-05-16	6.070	6.140	6.060	6.070	6.070	192,924
2022-05-13	5.960	6.100	5.960	6.060	6.060	167,172
2022-05-12	6.070	6.070	5.920	5.950	5.950	458,056
2022-05-11	6.070	6.140	6.050	6.090	6.090	186,232
2022-05-10	6.000	6.100	5.990	6.070	6.070	424,998
2022-05-09	6.400	6.420	6.120	6.120	6.120	621,292
2022-05-06	6.440	6.450	6.410	6.410	6.410	226,870
2022-05-05	6.460	6.530	6.460	6.470	6.470	120,129
2022-05-04	6.500	6.500	6.440	6.440	6.440	157,065
2022-05-03	6.680	6.680	6.460	6.480	6.480	176,334
2022-04-29	6.500	6.570	6.490	6.500	6.500	145,450
2022-04-28	6.540	6.550	6.450	6.500	6.500	179,820
2022-04-27	6.570	6.570	6.430	6.490	6.490	450,412
2022-04-26	6.630	6.650	6.590	6.590	6.590	218,621
2022-04-25	6.700	6.750	6.600	6.610	6.610	331,665
2022-04-22	6.700	6.730	6.690	6.700	6.700	140,912
2022-04-21	6.710	6.750	6.700	6.710	6.710	147,893
2022-04-20	6.740	6.750	6.690	6.710	6.710	153,871
2022-04-19	6.710	6.760	6.660	6.680	6.680	195,233
2022-04-18	6.760	6.760	6.640	6.640	6.640	294,525
2022-04-15	6.840	6.840	6.740	6.750	6.750	158,440
2022-04-14	6.930	6.930	6.820	6.830	6.830	226,301
2022-04-13	6.850	6.910	6.850	6.890	6.890	231,189
2022-04-12	6.860	6.920	6.850	6.850	6.850	181,984
2022-04-11	7.150	7.150	6.850	6.850	6.850	503,026
2022-04-08	6.800	6.800	6.750	6.790	6.790	142,644
2022-04-07	6.770	6.780	6.650	6.740	6.740	288,054
2022-04-06	6.740	6.820	6.740	6.770	6.770	368,735
2022-04-01	6.760	6.800	6.720	6.770	6.770	154,408
2022-03-31	6.830	6.870	6.750	6.750	6.750	340,875
2022-03-30	6.880	6.880	6.810	6.830	6.830	360,618
2022-03-29	6.900	6.900	6.830	6.860	6.860	146,206
2022-03-28	6.860	6.890	6.810	6.880	6.880	282,084
2022-03-25	6.880	6.950	6.840	6.850	6.850	287,675
2022-03-24	6.950	6.990	6.860	6.860	6.860	284,649
2022-03-23	6.880	6.950	6.880	6.930	6.930	289,871
2022-03-22	6.740	6.910	6.740	6.880	6.880	289,325
2022-03-21	6.790	6.880	6.790	6.850	6.850	256,768
2022-03-18	6.800	6.810	6.740	6.760	6.760	186,788
2022-03-17	6.700	6.810	6.700	6.750	6.750	304,213
2022-03-16	6.600	6.700	6.600	6.700	6.700	218,182
2022-03-15	6.670	6.670	6.600	6.620	6.620	200,635
2022-03-14	6.620	6.700	6.620	6.670	6.670	110,528
2022-03-11	6.710	6.720	6.600	6.650	6.650	220,322
2022-03-10	6.710	6.780	6.700	6.710	6.710	251,139
2022-03-09	6.600	6.740	6.600	6.700	6.700	274,924
2022-03-08	6.730	6.730	6.560	6.570	6.570	452,861
2022-03-07	6.810	6.810	6.660	6.740	6.740	525,553
2022-03-04	6.880	6.880	6.760	6.840	6.840	421,768
2022-03-03	6.900	6.950	6.880	6.900	6.900	201,914
2022-03-02	6.900	6.940	6.850	6.890	6.890	153,595
2022-03-01	6.900	6.970	6.660	6.900	6.900	315,502
2022-02-25	6.870	6.970	6.870	6.890	6.890	177,404
2022-02-24	6.970	6.970	6.860	6.860	6.860	448,599
2022-02-23	7.000	7.000	6.950	6.970	6.970	152,280
2022-02-22	7.000	7.020	6.930	6.970	6.970	507,574
2022-02-21	7.050	7.080	7.000	7.040	7.040	243,507
2022-02-18	6.990	7.080	6.990	7.050	7.050	188,146
2022-02-17	7.050	7.060	7.000	7.000	7.000	293,433

← NewerPage 19 of 21 · 1,222 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.