Asia Plastic Recycling Holding Limited (TPE:1337)
Taiwan · Delayed Price · Currency is TWD 5.23
-0.06 (-1.13%)
Aug 29, 2025, 1:30 PM CST
TPE:1337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.30 | 5.35 | 5.28 | 5.29 | 5.29 | -0.19% | 90,022 |
| Aug 27, 2025 | 5.29 | 5.35 | 5.27 | 5.30 | 5.30 | - | 145,274 |
| Aug 26, 2025 | 5.30 | 5.36 | 5.29 | 5.30 | 5.30 | 0.19% | 70,539 |
| Aug 25, 2025 | 5.39 | 5.39 | 5.28 | 5.29 | 5.29 | -0.38% | 168,626 |
| Aug 22, 2025 | 5.36 | 5.42 | 5.29 | 5.31 | 5.31 | -0.93% | 208,172 |
| Aug 21, 2025 | 5.26 | 5.40 | 5.26 | 5.36 | 5.36 | 1.52% | 192,473 |
| Aug 20, 2025 | 5.39 | 5.39 | 5.20 | 5.28 | 5.28 | -2.58% | 198,550 |
| Aug 19, 2025 | 5.42 | 5.45 | 5.40 | 5.42 | 5.42 | - | 87,012 |
| Aug 18, 2025 | 5.39 | 5.47 | 5.38 | 5.42 | 5.42 | 0.37% | 164,650 |
| Aug 15, 2025 | 5.40 | 5.41 | 5.32 | 5.40 | 5.40 | - | 162,961 |
| Aug 14, 2025 | 5.40 | 5.45 | 5.37 | 5.40 | 5.40 | - | 66,400 |
| Aug 13, 2025 | 5.42 | 5.48 | 5.38 | 5.40 | 5.40 | - | 89,744 |
| Aug 12, 2025 | 5.40 | 5.47 | 5.39 | 5.40 | 5.40 | - | 78,734 |
| Aug 11, 2025 | 5.44 | 5.45 | 5.36 | 5.40 | 5.40 | -0.92% | 101,749 |
| Aug 8, 2025 | 5.50 | 5.51 | 5.41 | 5.45 | 5.45 | -1.09% | 122,555 |
| Aug 7, 2025 | 5.55 | 5.55 | 5.47 | 5.51 | 5.51 | 0.18% | 103,925 |
| Aug 6, 2025 | 5.46 | 5.56 | 5.46 | 5.50 | 5.50 | 0.73% | 146,558 |
| Aug 5, 2025 | 5.52 | 5.56 | 5.45 | 5.46 | 5.46 | -0.91% | 119,369 |
| Aug 4, 2025 | 5.56 | 5.60 | 5.48 | 5.51 | 5.51 | -0.90% | 40,223 |
| Aug 1, 2025 | 5.35 | 5.60 | 5.35 | 5.56 | 5.56 | 0.91% | 87,147 |
| Jul 31, 2025 | 5.49 | 5.52 | 5.48 | 5.51 | 5.51 | -0.54% | 55,390 |
| Jul 30, 2025 | 5.49 | 5.56 | 5.48 | 5.54 | 5.54 | 1.09% | 203,109 |
| Jul 29, 2025 | 5.59 | 5.69 | 5.45 | 5.48 | 5.48 | -1.26% | 119,335 |
| Jul 28, 2025 | 5.60 | 5.63 | 5.52 | 5.55 | 5.55 | -0.89% | 117,360 |
| Jul 25, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.71% | 130,173 |
| Jul 24, 2025 | 5.70 | 5.71 | 5.57 | 5.64 | 5.64 | - | 131,129 |
| Jul 23, 2025 | 5.63 | 5.69 | 5.56 | 5.64 | 5.64 | 1.44% | 189,773 |
| Jul 22, 2025 | 5.67 | 5.67 | 5.54 | 5.56 | 5.56 | -0.36% | 124,500 |
| Jul 21, 2025 | 5.64 | 5.72 | 5.47 | 5.58 | 5.58 | -0.53% | 142,050 |
| Jul 18, 2025 | 5.72 | 5.72 | 5.58 | 5.61 | 5.61 | 1.45% | 483,432 |
| Jul 17, 2025 | 5.51 | 5.60 | 5.48 | 5.53 | 5.53 | 0.55% | 287,185 |
| Jul 16, 2025 | 5.49 | 5.56 | 5.46 | 5.50 | 5.50 | 0.18% | 165,766 |
| Jul 15, 2025 | 5.39 | 5.64 | 5.39 | 5.49 | 5.49 | 1.48% | 206,046 |
| Jul 14, 2025 | 5.38 | 5.46 | 5.34 | 5.41 | 5.41 | 0.74% | 80,836 |
| Jul 11, 2025 | 5.40 | 5.40 | 5.26 | 5.37 | 5.37 | 0.75% | 63,174 |
| Jul 10, 2025 | 5.31 | 5.42 | 5.25 | 5.33 | 5.33 | -0.37% | 114,623 |
| Jul 9, 2025 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | - | 75,177 |
| Jul 8, 2025 | 5.36 | 5.36 | 5.28 | 5.35 | 5.35 | -0.19% | 46,037 |
| Jul 7, 2025 | 5.39 | 5.42 | 5.34 | 5.36 | 5.36 | -0.74% | 61,036 |
| Jul 4, 2025 | 5.49 | 5.55 | 5.38 | 5.40 | 5.40 | -0.74% | 98,536 |
| Jul 3, 2025 | 5.42 | 5.49 | 5.31 | 5.44 | 5.44 | 2.64% | 295,000 |
| Jul 2, 2025 | 5.27 | 5.39 | 5.27 | 5.30 | 5.30 | 0.57% | 129,673 |
| Jul 1, 2025 | 5.25 | 5.33 | 5.22 | 5.27 | 5.27 | 1.74% | 145,892 |
| Jun 30, 2025 | 5.23 | 5.23 | 5.18 | 5.18 | 5.18 | -2.26% | 131,478 |
| Jun 27, 2025 | 5.43 | 5.43 | 5.26 | 5.30 | 5.30 | -1.49% | 196,873 |
| Jun 26, 2025 | 5.22 | 5.39 | 5.17 | 5.38 | 5.38 | 3.66% | 376,535 |
| Jun 25, 2025 | 5.43 | 5.43 | 5.05 | 5.19 | 5.19 | -2.08% | 929,614 |
| Jun 24, 2025 | 5.20 | 5.34 | 5.20 | 5.30 | 5.30 | 3.11% | 85,847 |
| Jun 23, 2025 | 5.14 | 5.15 | 5.12 | 5.14 | 5.14 | -1.34% | 114,663 |
| Jun 20, 2025 | 5.29 | 5.29 | 5.13 | 5.21 | 5.21 | -1.33% | 210,265 |