Asia Plastic Recycling Holding Limited (1337.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 7.65 | 7.65 | 7.46 | 7.49 | 7.49 | 412,746 |
| 17 June 2024 | 7.52 | 7.57 | 7.50 | 7.53 | 7.53 | 705,003 |
| 14 June 2024 | 7.46 | 7.54 | 7.44 | 7.46 | 7.46 | 405,933 |
| 13 June 2024 | 7.53 | 7.57 | 7.40 | 7.43 | 7.43 | 910,083 |
| 12 June 2024 | 7.62 | 7.65 | 7.52 | 7.53 | 7.53 | 364,647 |
| 11 June 2024 | 7.59 | 7.81 | 7.59 | 7.61 | 7.61 | 1,186,132 |
| 07 June 2024 | 7.50 | 7.74 | 7.39 | 7.59 | 7.59 | 1,177,026 |
| 06 June 2024 | 7.66 | 7.66 | 7.36 | 7.40 | 7.40 | 1,400,894 |
| 05 June 2024 | 7.61 | 7.66 | 7.49 | 7.59 | 7.59 | 892,551 |
| 04 June 2024 | 7.80 | 7.80 | 7.61 | 7.61 | 7.61 | 337,154 |
| 03 June 2024 | 7.70 | 7.80 | 7.68 | 7.72 | 7.72 | 476,387 |
| 31 May 2024 | 7.69 | 7.79 | 7.65 | 7.67 | 7.67 | 575,508 |
| 30 May 2024 | 7.85 | 7.91 | 7.62 | 7.62 | 7.62 | 616,000 |
| 29 May 2024 | 7.78 | 7.96 | 7.72 | 7.85 | 7.85 | 1,530,685 |
| 28 May 2024 | 7.50 | 7.82 | 7.50 | 7.78 | 7.78 | 868,452 |
| 27 May 2024 | 7.47 | 7.65 | 7.40 | 7.50 | 7.50 | 449,800 |
| 24 May 2024 | 7.46 | 7.50 | 7.32 | 7.44 | 7.44 | 405,401 |
| 23 May 2024 | 7.58 | 7.58 | 7.46 | 7.46 | 7.46 | 434,776 |
| 22 May 2024 | 7.67 | 7.68 | 7.56 | 7.58 | 7.58 | 494,117 |
| 21 May 2024 | 7.73 | 7.77 | 7.60 | 7.64 | 7.64 | 706,237 |
| 20 May 2024 | 7.59 | 7.73 | 7.51 | 7.70 | 7.70 | 1,185,133 |
| 17 May 2024 | 7.58 | 7.58 | 7.45 | 7.55 | 7.55 | 472,530 |
| 16 May 2024 | 7.51 | 7.55 | 7.43 | 7.49 | 7.49 | 411,914 |
| 15 May 2024 | 7.50 | 7.52 | 7.38 | 7.40 | 7.40 | 587,248 |
| 14 May 2024 | 7.62 | 7.70 | 7.44 | 7.50 | 7.50 | 776,011 |
| 13 May 2024 | 7.72 | 7.79 | 7.58 | 7.61 | 7.61 | 1,207,350 |
| 10 May 2024 | 7.76 | 7.84 | 7.60 | 7.72 | 7.72 | 1,045,760 |
| 09 May 2024 | 7.76 | 7.84 | 7.74 | 7.77 | 7.77 | 1,716,000 |
| 08 May 2024 | 7.89 | 7.89 | 7.62 | 7.67 | 7.67 | 479,373 |
| 07 May 2024 | 7.76 | 7.89 | 7.60 | 7.81 | 7.81 | 1,928,546 |
| 06 May 2024 | 7.63 | 7.84 | 7.63 | 7.80 | 7.80 | 855,361 |
| 03 May 2024 | 7.78 | 7.78 | 7.63 | 7.63 | 7.63 | 461,714 |
| 02 May 2024 | 7.63 | 7.82 | 7.63 | 7.78 | 7.78 | 2,608,619 |
| 30 Apr 2024 | 7.84 | 7.84 | 7.62 | 7.62 | 7.62 | 722,936 |
| 29 Apr 2024 | 7.72 | 7.94 | 7.72 | 7.82 | 7.82 | 2,254,037 |
| 26 Apr 2024 | 7.75 | 7.78 | 7.62 | 7.70 | 7.70 | 646,442 |
| 25 Apr 2024 | 7.62 | 7.84 | 7.42 | 7.75 | 7.75 | 1,759,897 |
| 24 Apr 2024 | 7.60 | 7.81 | 7.53 | 7.62 | 7.62 | 1,686,507 |
| 23 Apr 2024 | 7.32 | 7.67 | 7.26 | 7.60 | 7.60 | 2,086,321 |
| 22 Apr 2024 | 7.22 | 7.32 | 7.12 | 7.21 | 7.21 | 616,259 |
| 19 Apr 2024 | 7.24 | 7.24 | 7.09 | 7.12 | 7.12 | 635,366 |
| 18 Apr 2024 | 7.18 | 7.27 | 7.12 | 7.24 | 7.24 | 280,398 |
| 17 Apr 2024 | 7.13 | 7.26 | 7.10 | 7.18 | 7.18 | 337,636 |
| 16 Apr 2024 | 7.25 | 7.25 | 7.08 | 7.13 | 7.13 | 956,205 |
| 15 Apr 2024 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | 271,280 |
| 12 Apr 2024 | 7.31 | 7.33 | 7.25 | 7.31 | 7.31 | 189,165 |
| 11 Apr 2024 | 7.28 | 7.34 | 7.22 | 7.31 | 7.31 | 395,200 |
| 10 Apr 2024 | 7.18 | 7.38 | 7.18 | 7.28 | 7.28 | 446,417 |
| 09 Apr 2024 | 7.17 | 7.22 | 7.15 | 7.17 | 7.17 | 336,085 |
| 08 Apr 2024 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 205,412 |
| 03 Apr 2024 | 7.13 | 7.15 | 7.10 | 7.12 | 7.12 | 192,365 |
| 02 Apr 2024 | 7.15 | 7.19 | 7.13 | 7.13 | 7.13 | 119,236 |
| 01 Apr 2024 | 7.15 | 7.20 | 7.13 | 7.15 | 7.15 | 197,997 |
| 29 Mar 2024 | 7.17 | 7.19 | 7.15 | 7.16 | 7.16 | 305,000 |
| 28 Mar 2024 | 7.16 | 7.20 | 7.15 | 7.15 | 7.15 | 290,445 |
| 27 Mar 2024 | 7.25 | 7.29 | 7.14 | 7.14 | 7.14 | 667,618 |
| 26 Mar 2024 | 7.14 | 7.30 | 7.14 | 7.22 | 7.22 | 324,487 |
| 25 Mar 2024 | 7.09 | 7.15 | 7.09 | 7.13 | 7.13 | 318,558 |
| 22 Mar 2024 | 7.11 | 7.16 | 7.09 | 7.10 | 7.10 | 359,468 |
| 21 Mar 2024 | 7.10 | 7.17 | 7.10 | 7.11 | 7.11 | 355,517 |
| 20 Mar 2024 | 7.20 | 7.20 | 7.08 | 7.08 | 7.08 | 408,155 |
| 19 Mar 2024 | 7.18 | 7.21 | 7.14 | 7.17 | 7.17 | 194,639 |
| 18 Mar 2024 | 7.10 | 7.24 | 7.06 | 7.20 | 7.20 | 427,702 |
| 15 Mar 2024 | 7.36 | 7.45 | 7.01 | 7.10 | 7.10 | 1,457,002 |
| 14 Mar 2024 | 7.36 | 7.49 | 7.33 | 7.35 | 7.35 | 207,392 |
| 13 Mar 2024 | 7.54 | 7.58 | 7.30 | 7.38 | 7.38 | 635,138 |
| 12 Mar 2024 | 7.53 | 7.58 | 7.49 | 7.54 | 7.54 | 423,145 |
| 11 Mar 2024 | 7.40 | 7.65 | 7.40 | 7.52 | 7.52 | 292,128 |
| 08 Mar 2024 | 7.50 | 7.61 | 7.41 | 7.43 | 7.43 | 650,925 |
| 07 Mar 2024 | 7.64 | 7.64 | 7.49 | 7.49 | 7.49 | 637,669 |
| 06 Mar 2024 | 7.69 | 7.81 | 7.63 | 7.63 | 7.63 | 515,255 |
| 05 Mar 2024 | 7.75 | 7.80 | 7.64 | 7.70 | 7.70 | 585,590 |
| 04 Mar 2024 | 7.77 | 7.90 | 7.68 | 7.75 | 7.75 | 663,474 |
| 01 Mar 2024 | 7.80 | 7.82 | 7.71 | 7.76 | 7.76 | 375,569 |
| 29 Feb 2024 | 7.69 | 7.86 | 7.69 | 7.76 | 7.76 | 538,384 |
| 27 Feb 2024 | 7.82 | 7.94 | 7.66 | 7.68 | 7.68 | 453,516 |
| 26 Feb 2024 | 7.85 | 7.96 | 7.80 | 7.80 | 7.80 | 483,393 |
| 23 Feb 2024 | 8.00 | 8.14 | 7.78 | 7.89 | 7.89 | 898,653 |
| 22 Feb 2024 | 8.16 | 8.29 | 7.98 | 7.98 | 7.98 | 1,634,831 |
| 21 Feb 2024 | 7.92 | 8.10 | 7.83 | 8.00 | 8.00 | 1,440,270 |
| 20 Feb 2024 | 7.81 | 7.90 | 7.80 | 7.81 | 7.81 | 627,765 |
| 19 Feb 2024 | 7.56 | 7.98 | 7.56 | 7.81 | 7.81 | 1,247,304 |
| 16 Feb 2024 | 7.42 | 7.63 | 7.42 | 7.55 | 7.55 | 540,586 |
| 15 Feb 2024 | 7.19 | 7.65 | 7.17 | 7.42 | 7.42 | 1,398,186 |
| 05 Feb 2024 | 7.18 | 7.20 | 7.12 | 7.15 | 7.15 | 298,416 |
| 02 Feb 2024 | 7.20 | 7.22 | 7.16 | 7.18 | 7.18 | 189,044 |
| 01 Feb 2024 | 7.23 | 7.23 | 7.16 | 7.16 | 7.16 | 228,528 |
| 31 Jan 2024 | 7.34 | 7.34 | 7.14 | 7.17 | 7.17 | 342,185 |
| 30 Jan 2024 | 7.39 | 7.39 | 7.28 | 7.28 | 7.28 | 111,029 |
| 29 Jan 2024 | 7.40 | 7.46 | 7.36 | 7.39 | 7.39 | 249,470 |
| 26 Jan 2024 | 7.27 | 7.39 | 7.27 | 7.36 | 7.36 | 224,628 |
| 25 Jan 2024 | 7.27 | 7.30 | 7.22 | 7.27 | 7.27 | 113,003 |
| 24 Jan 2024 | 7.22 | 7.29 | 7.22 | 7.26 | 7.26 | 73,356 |
| 23 Jan 2024 | 7.21 | 7.22 | 7.19 | 7.22 | 7.22 | 81,003 |
| 22 Jan 2024 | 7.21 | 7.21 | 7.16 | 7.21 | 7.21 | 180,514 |
| 19 Jan 2024 | 7.15 | 7.23 | 7.11 | 7.20 | 7.20 | 182,139 |
| 18 Jan 2024 | 7.12 | 7.18 | 7.10 | 7.17 | 7.17 | 203,530 |
| 17 Jan 2024 | 7.29 | 7.31 | 7.11 | 7.12 | 7.12 | 636,038 |
| 16 Jan 2024 | 7.41 | 7.41 | 7.27 | 7.31 | 7.31 | 381,611 |
| 15 Jan 2024 | 7.48 | 7.48 | 7.40 | 7.41 | 7.41 | 161,133 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.