Asia Plastic Recycling Holding Limited (TPE:1337)
Taiwan · Delayed Price · Currency is TWD 5.01
-0.02 (-0.40%)
At close: May 8, 2026
TPE:1337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.04 | 5.10 | 5.00 | 5.01 | 5.01 | -0.40% | 388,130 |
| May 7, 2026 | 5.00 | 5.05 | 4.93 | 5.03 | 5.03 | 1.41% | 356,485 |
| May 6, 2026 | 5.06 | 5.06 | 4.90 | 4.96 | 4.96 | -0.80% | 535,587 |
| May 5, 2026 | 4.99 | 5.07 | 4.96 | 5.00 | 5.00 | 0.40% | 410,250 |
| May 4, 2026 | 5.03 | 5.05 | 4.95 | 4.98 | 4.98 | -0.80% | 560,645 |
| Apr 30, 2026 | 5.14 | 5.16 | 5.02 | 5.02 | 5.02 | -2.33% | 396,641 |
| Apr 29, 2026 | 5.22 | 5.24 | 5.12 | 5.14 | 5.14 | -1.34% | 422,156 |
| Apr 28, 2026 | 5.23 | 5.29 | 5.10 | 5.21 | 5.21 | 0.77% | 513,688 |
| Apr 27, 2026 | 5.03 | 5.24 | 4.97 | 5.17 | 5.17 | 1.37% | 757,374 |
| Apr 24, 2026 | 5.23 | 5.23 | 5.10 | 5.10 | 5.10 | -2.49% | 636,237 |
| Apr 23, 2026 | 5.35 | 5.35 | 5.12 | 5.23 | 5.23 | -2.06% | 577,534 |
| Apr 22, 2026 | 5.39 | 5.40 | 5.31 | 5.34 | 5.34 | -0.37% | 623,289 |
| Apr 21, 2026 | 5.45 | 5.45 | 5.32 | 5.36 | 5.36 | -0.92% | 616,057 |
| Apr 20, 2026 | 5.59 | 5.60 | 5.40 | 5.41 | 5.41 | -1.99% | 791,110 |
| Apr 17, 2026 | 5.66 | 5.66 | 5.50 | 5.52 | 5.52 | -1.78% | 553,362 |
| Apr 16, 2026 | 5.70 | 5.71 | 5.60 | 5.62 | 5.62 | -1.40% | 801,134 |
| Apr 15, 2026 | 5.80 | 5.80 | 5.64 | 5.70 | 5.70 | -1.38% | 1,522,973 |
| Apr 14, 2026 | 5.90 | 5.90 | 5.75 | 5.78 | 5.78 | -1.87% | 624,546 |
| Apr 13, 2026 | 5.56 | 5.89 | 5.56 | 5.89 | 5.89 | 6.51% | 690,755 |
| Apr 10, 2026 | 5.71 | 5.71 | 5.47 | 5.53 | 5.53 | -1.60% | 801,065 |
| Apr 9, 2026 | 5.68 | 5.73 | 5.58 | 5.62 | 5.62 | -0.71% | 621,833 |
| Apr 8, 2026 | 6.08 | 6.09 | 5.56 | 5.66 | 5.66 | -6.91% | 1,512,993 |
| Apr 7, 2026 | 6.19 | 6.21 | 6.02 | 6.08 | 6.08 | -1.30% | 769,994 |
| Apr 2, 2026 | 6.14 | 6.31 | 6.07 | 6.16 | 6.16 | 0.16% | 1,007,523 |
| Apr 1, 2026 | 6.17 | 6.23 | 6.06 | 6.15 | 6.15 | 0.33% | 735,504 |
| Mar 31, 2026 | 6.60 | 6.60 | 6.10 | 6.13 | 6.13 | -4.67% | 1,734,138 |
| Mar 30, 2026 | 6.20 | 6.72 | 6.13 | 6.43 | 6.43 | 5.07% | 4,171,083 |
| Mar 27, 2026 | 6.25 | 6.40 | 6.10 | 6.12 | 6.12 | -2.86% | 665,788 |
| Mar 26, 2026 | 6.09 | 6.46 | 6.09 | 6.30 | 6.30 | 2.27% | 1,480,076 |
| Mar 25, 2026 | 6.28 | 6.28 | 6.05 | 6.16 | 6.16 | -1.91% | 1,049,014 |
| Mar 24, 2026 | 6.33 | 6.33 | 6.03 | 6.28 | 6.28 | -0.16% | 1,089,588 |
| Mar 23, 2026 | 6.31 | 6.49 | 6.18 | 6.29 | 6.29 | 0.64% | 2,135,909 |
| Mar 20, 2026 | 6.28 | 6.44 | 6.17 | 6.25 | 6.25 | -0.48% | 1,518,946 |
| Mar 19, 2026 | 6.15 | 6.65 | 6.10 | 6.28 | 6.28 | 3.46% | 3,323,758 |
| Mar 18, 2026 | 6.14 | 6.38 | 6.06 | 6.07 | 6.07 | -0.16% | 2,261,980 |
| Mar 17, 2026 | 6.01 | 6.38 | 6.01 | 6.08 | 6.08 | 1.67% | 2,035,880 |
| Mar 16, 2026 | 6.16 | 6.23 | 5.95 | 5.98 | 5.98 | 2.57% | 1,919,418 |
| Mar 13, 2026 | 5.98 | 6.19 | 5.75 | 5.83 | 5.83 | -1.19% | 1,480,356 |
| Mar 12, 2026 | 5.86 | 5.99 | 5.83 | 5.90 | 5.90 | 2.43% | 1,118,819 |
| Mar 11, 2026 | 5.75 | 5.88 | 5.65 | 5.76 | 5.76 | 0.88% | 1,196,376 |
| Mar 10, 2026 | 6.16 | 6.18 | 5.68 | 5.71 | 5.71 | -8.05% | 2,667,526 |
| Mar 9, 2026 | 6.34 | 6.34 | 6.01 | 6.21 | 6.21 | 7.63% | 8,127,579 |
| Mar 6, 2026 | 5.30 | 5.77 | 5.25 | 5.77 | 5.77 | 9.90% | 1,578,680 |
| Mar 5, 2026 | 5.32 | 5.37 | 5.25 | 5.25 | 5.25 | 0.38% | 233,753 |
| Mar 4, 2026 | 5.37 | 5.39 | 5.20 | 5.23 | 5.23 | -3.15% | 452,567 |
| Mar 3, 2026 | 5.33 | 5.50 | 5.33 | 5.40 | 5.40 | 1.50% | 616,373 |
| Mar 2, 2026 | 5.43 | 5.45 | 5.30 | 5.32 | 5.32 | -2.03% | 492,890 |
| Feb 26, 2026 | 5.68 | 5.68 | 5.40 | 5.43 | 5.43 | -2.34% | 527,215 |
| Feb 25, 2026 | 5.53 | 5.65 | 5.39 | 5.56 | 5.56 | 5.50% | 1,311,909 |
| Feb 24, 2026 | 5.24 | 5.32 | 5.23 | 5.27 | 5.27 | - | 407,490 |