Asia Plastic Recycling Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 7.050 | 7.090 | 7.030 | 7.050 | 7.050 | 133,275 |
| 2022-02-15 | 7.030 | 7.060 | 7.010 | 7.010 | 7.010 | 130,166 |
| 2022-02-14 | 7.070 | 7.070 | 6.990 | 7.010 | 7.010 | 218,218 |
| 2022-02-11 | 7.040 | 7.100 | 7.040 | 7.080 | 7.080 | 157,849 |
| 2022-02-10 | 7.060 | 7.090 | 7.040 | 7.040 | 7.040 | 261,628 |
| 2022-02-09 | 7.060 | 7.110 | 7.050 | 7.080 | 7.080 | 173,850 |
| 2022-02-08 | 7.050 | 7.080 | 7.030 | 7.080 | 7.080 | 172,184 |
| 2022-02-07 | 6.970 | 7.040 | 6.960 | 7.020 | 7.020 | 260,281 |
| 2022-01-26 | 6.830 | 6.990 | 6.820 | 6.940 | 6.940 | 272,937 |
| 2022-01-25 | 6.950 | 6.950 | 6.810 | 6.810 | 6.810 | 626,645 |
| 2022-01-24 | 6.980 | 7.000 | 6.880 | 6.970 | 6.970 | 465,634 |
| 2022-01-21 | 7.060 | 7.080 | 6.980 | 7.000 | 7.000 | 579,019 |
| 2022-01-20 | 7.060 | 7.100 | 7.040 | 7.060 | 7.060 | 168,100 |
| 2022-01-19 | 7.080 | 7.090 | 7.050 | 7.060 | 7.060 | 115,004 |
| 2022-01-18 | 7.080 | 7.120 | 7.050 | 7.080 | 7.080 | 258,109 |
| 2022-01-17 | 7.040 | 7.100 | 7.010 | 7.070 | 7.070 | 420,944 |
| 2022-01-14 | 7.140 | 7.140 | 7.040 | 7.070 | 7.070 | 553,511 |
| 2022-01-13 | 7.180 | 7.240 | 7.150 | 7.160 | 7.160 | 313,342 |
| 2022-01-12 | 7.270 | 7.270 | 7.160 | 7.200 | 7.200 | 416,705 |
| 2022-01-11 | 7.300 | 7.310 | 7.210 | 7.230 | 7.230 | 722,078 |
| 2022-01-10 | 7.350 | 7.390 | 7.330 | 7.340 | 7.340 | 312,471 |
| 2022-01-07 | 7.310 | 7.600 | 7.300 | 7.320 | 7.320 | 893,695 |
| 2022-01-06 | 7.270 | 7.320 | 7.270 | 7.270 | 7.270 | 304,021 |
| 2022-01-05 | 7.260 | 7.330 | 7.260 | 7.290 | 7.290 | 345,059 |
| 2022-01-04 | 7.250 | 7.330 | 7.250 | 7.310 | 7.310 | 494,934 |
| 2022-01-03 | 7.300 | 7.330 | 7.230 | 7.280 | 7.280 | 420,389 |
| 2021-12-30 | 7.360 | 7.380 | 7.280 | 7.300 | 7.300 | 453,103 |
| 2021-12-29 | 7.290 | 7.340 | 7.280 | 7.330 | 7.330 | 387,335 |
| 2021-12-28 | 7.290 | 7.310 | 7.260 | 7.270 | 7.270 | 413,417 |
| 2021-12-27 | 7.280 | 7.280 | 7.240 | 7.280 | 7.280 | 329,649 |
| 2021-12-24 | 7.290 | 7.300 | 7.250 | 7.250 | 7.250 | 265,868 |
| 2021-12-23 | 7.250 | 7.290 | 7.220 | 7.250 | 7.250 | 381,389 |
| 2021-12-22 | 7.160 | 7.290 | 7.130 | 7.230 | 7.230 | 624,410 |
| 2021-12-21 | 7.130 | 7.180 | 7.130 | 7.130 | 7.130 | 219,788 |
| 2021-12-20 | 7.130 | 7.170 | 7.100 | 7.130 | 7.130 | 222,095 |
| 2021-12-17 | 7.160 | 7.180 | 7.100 | 7.130 | 7.130 | 277,340 |
| 2021-12-16 | 7.130 | 7.230 | 7.130 | 7.160 | 7.160 | 210,939 |
| 2021-12-15 | 7.110 | 7.170 | 7.090 | 7.130 | 7.130 | 313,241 |
| 2021-12-14 | 7.170 | 7.190 | 7.110 | 7.120 | 7.120 | 238,056 |
| 2021-12-13 | 7.130 | 7.220 | 7.100 | 7.160 | 7.160 | 364,178 |
| 2021-12-10 | 7.190 | 7.190 | 7.100 | 7.130 | 7.130 | 357,567 |
| 2021-12-09 | 7.220 | 7.250 | 7.180 | 7.190 | 7.190 | 303,283 |
| 2021-12-08 | 7.180 | 7.250 | 7.130 | 7.180 | 7.180 | 474,879 |
| 2021-12-07 | 7.140 | 7.200 | 7.120 | 7.120 | 7.120 | 253,626 |
| 2021-12-06 | 7.210 | 7.210 | 7.070 | 7.140 | 7.140 | 190,526 |
| 2021-12-03 | 7.130 | 7.250 | 7.080 | 7.120 | 7.120 | 250,448 |
| 2021-12-02 | 7.140 | 7.140 | 7.080 | 7.080 | 7.080 | 326,979 |
| 2021-12-01 | 7.050 | 7.170 | 7.050 | 7.140 | 7.140 | 397,403 |
| 2021-11-30 | 7.040 | 7.150 | 7.040 | 7.050 | 7.050 | 425,606 |
| 2021-11-29 | 7.060 | 7.090 | 6.910 | 7.030 | 7.030 | 837,604 |
| 2021-11-26 | 7.260 | 7.260 | 7.050 | 7.120 | 7.120 | 1,227,997 |
| 2021-11-25 | 7.290 | 7.320 | 7.240 | 7.250 | 7.250 | 374,231 |
| 2021-11-24 | 7.270 | 7.350 | 7.260 | 7.290 | 7.290 | 297,715 |
| 2021-11-23 | 7.260 | 7.410 | 7.250 | 7.270 | 7.270 | 644,371 |
| 2021-11-22 | 7.310 | 7.310 | 7.260 | 7.260 | 7.260 | 546,366 |
| 2021-11-19 | 7.300 | 7.320 | 7.260 | 7.310 | 7.310 | 421,792 |
| 2021-11-18 | 7.260 | 7.300 | 7.230 | 7.300 | 7.300 | 640,628 |
| 2021-11-17 | 7.280 | 7.320 | 7.250 | 7.260 | 7.260 | 550,208 |
| 2021-11-16 | 7.320 | 7.320 | 7.260 | 7.280 | 7.280 | 259,137 |
| 2021-11-15 | 7.430 | 7.430 | 7.270 | 7.270 | 7.270 | 585,968 |
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.