Asia Plastic Recycling Holding Limited (1337.TW) TAI
5.83
-0.07(-1.19%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.83
-0.07(-1.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.98 | 5.83 | 5.83 | 6.19 | 5.75 | 1.48M |
| March 12, 2026 | 5.86 | 5.9 | 5.9 | 5.99 | 5.83 | 1.08M |
| March 11, 2026 | 5.75 | 5.76 | 5.76 | 5.88 | 5.65 | 1.2M |
| March 10, 2026 | 6.16 | 5.71 | 5.71 | 6.18 | 5.7 | 1.89M |
| March 09, 2026 | 6.34 | 6.21 | 6.21 | 6.34 | 6.01 | 8.13M |
| March 06, 2026 | 5.3 | 5.77 | 5.77 | 5.77 | 5.25 | 1.58M |
| March 05, 2026 | 5.32 | 5.25 | 5.25 | 5.37 | 5.25 | 234,088 |
| March 04, 2026 | 5.37 | 5.26 | 5.26 | 5.39 | 5.2 | 427,623 |
| March 03, 2026 | 5.33 | 5.4 | 5.4 | 5.5 | 5.33 | 616,373 |
| March 02, 2026 | 5.43 | 5.32 | 5.32 | 5.45 | 5.3 | 492,890 |
| February 26, 2026 | 5.68 | 5.43 | 5.43 | 5.68 | 5.4 | 527,215 |
| February 25, 2026 | 5.53 | 5.56 | 5.56 | 5.65 | 5.39 | 1.32M |
| February 24, 2026 | 5.24 | 5.27 | 5.27 | 5.32 | 5.23 | 407,490 |
| February 23, 2026 | 5.09 | 5.27 | 5.27 | 5.32 | 5.09 | 734,288 |
| February 11, 2026 | 5.27 | 5.19 | 0 | 5.3 | 5.16 | 382,433 |
| February 10, 2026 | 5.33 | 5.27 | 0 | 5.4 | 5.25 | 253,392 |
| February 09, 2026 | 5.46 | 5.31 | 0 | 5.46 | 5.31 | 387,023 |
| February 06, 2026 | 5.45 | 5.38 | 0 | 5.45 | 5.34 | 273,393 |
| February 05, 2026 | 5.49 | 5.45 | 0 | 5.57 | 5.43 | 482,246 |
| February 04, 2026 | 5.38 | 5.5 | 0 | 5.65 | 5.38 | 569,302 |
| February 03, 2026 | 5.72 | 5.49 | 0 | 5.8 | 5.46 | 1.12M |
| February 02, 2026 | 5.62 | 5.62 | 0 | 5.9 | 5.6 | 1.94M |
| January 30, 2026 | 5.79 | 5.56 | 0 | 5.79 | 5.53 | 603,459 |
| January 29, 2026 | 5.87 | 5.73 | 0 | 5.87 | 5.65 | 845,851 |
| January 28, 2026 | 6.2 | 5.87 | 0 | 6.25 | 5.68 | 3.98M |
| January 27, 2026 | 5.73 | 6.16 | 0 | 6.16 | 5.71 | 2.32M |
| January 26, 2026 | 5.82 | 5.6 | 0 | 5.82 | 5.59 | 1.43M |
| January 23, 2026 | 6.33 | 5.82 | 0 | 6.33 | 5.8 | 6.22M |
| January 22, 2026 | 5.86 | 5.86 | 0 | 5.86 | 5.86 | 1.93M |
| January 21, 2026 | 4.85 | 5.33 | 0 | 5.33 | 4.85 | 2.08M |
| January 20, 2026 | 4.92 | 4.85 | 0 | 4.92 | 4.85 | 319,108 |
| January 19, 2026 | 4.79 | 4.89 | 0 | 4.89 | 4.79 | 394,525 |
| January 16, 2026 | 4.87 | 4.78 | 0 | 4.91 | 4.76 | 630,860 |
| January 15, 2026 | 4.88 | 4.87 | 0 | 4.89 | 4.85 | 123,687 |
| January 14, 2026 | 4.87 | 4.86 | 0 | 4.88 | 4.85 | 218,520 |
| January 13, 2026 | 4.86 | 4.83 | 0 | 4.87 | 4.81 | 136,645 |
| January 12, 2026 | 4.86 | 4.84 | 0 | 4.91 | 4.83 | 321,290 |
| January 09, 2026 | 4.83 | 4.85 | 0 | 4.9 | 4.81 | 214,403 |
| January 08, 2026 | 4.85 | 4.86 | 0 | 4.93 | 4.85 | 470,197 |
| January 07, 2026 | 4.75 | 4.84 | 0 | 4.84 | 4.75 | 167,284 |
| January 06, 2026 | 4.77 | 4.75 | 0 | 4.8 | 4.73 | 250,325 |
| January 05, 2026 | 4.84 | 4.76 | 0 | 4.84 | 4.71 | 271,902 |
| January 02, 2026 | 4.8 | 4.79 | 0 | 4.8 | 4.76 | 203,859 |
| December 31, 2025 | 4.8 | 4.8 | 0 | 4.82 | 4.77 | 184,470 |
| December 30, 2025 | 4.86 | 4.8 | 0 | 4.86 | 4.77 | 189,984 |
| December 29, 2025 | 4.85 | 4.82 | 0 | 4.85 | 4.81 | 470,489 |
| December 26, 2025 | 4.9 | 4.86 | 0 | 4.9 | 4.85 | 112,819 |
| December 24, 2025 | 4.9 | 4.89 | 0 | 4.91 | 4.87 | 353,977 |
| December 23, 2025 | 4.9 | 4.89 | 0 | 4.91 | 4.87 | 575,426 |
| December 22, 2025 | 4.92 | 4.9 | 0 | 4.94 | 4.89 | 452,622 |
| December 19, 2025 | 4.92 | 4.9 | 0 | 4.92 | 4.87 | 141,128 |
| December 18, 2025 | 4.93 | 4.89 | 0 | 4.95 | 4.88 | 244,795 |
| December 17, 2025 | 5 | 4.95 | 0 | 5 | 4.95 | 432,849 |
| December 16, 2025 | 4.98 | 4.95 | 0 | 4.98 | 4.93 | 142,138 |
| December 15, 2025 | 4.89 | 4.98 | 0 | 5.02 | 4.86 | 360,196 |
| December 12, 2025 | 4.92 | 4.89 | 0 | 4.92 | 4.88 | 554,310 |
| December 11, 2025 | 4.9 | 4.87 | 0 | 4.95 | 4.84 | 358,112 |
| December 10, 2025 | 4.95 | 4.84 | 0 | 4.96 | 4.84 | 223,198 |
| December 09, 2025 | 5 | 4.91 | 0 | 5 | 4.89 | 105,891 |
| December 08, 2025 | 4.99 | 4.95 | 0 | 4.99 | 4.92 | 116,976 |