Asia Plastic Recycling Holding Limited (TPE:1337)
Taiwan · Delayed Price · Currency is TWD 4.570
+0.050 (1.11%)
Sep 4, 2026, 1:30 PM CST
TPE:1337 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.56 | 4.59 | 4.51 | 4.57 | 4.57 | 1.11% | 212,170 |
| Sep 3, 2026 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -1.53% | 316,729 |
| Sep 2, 2026 | 4.62 | 4.64 | 4.58 | 4.59 | 4.59 | -0.43% | 97,877 |
| Sep 1, 2026 | 4.63 | 4.65 | 4.60 | 4.61 | 4.61 | -0.43% | 254,070 |
| Aug 31, 2026 | 4.67 | 4.68 | 4.59 | 4.63 | 4.63 | -0.86% | 309,817 |
| Aug 28, 2026 | 4.80 | 4.80 | 4.64 | 4.67 | 4.67 | -1.27% | 376,676 |
| Aug 27, 2026 | 4.70 | 4.83 | 4.65 | 4.73 | 4.73 | 1.07% | 574,172 |
| Aug 26, 2026 | 4.66 | 4.72 | 4.63 | 4.68 | 4.68 | 1.30% | 270,303 |
| Aug 25, 2026 | 4.64 | 4.64 | 4.59 | 4.62 | 4.62 | -0.43% | 275,530 |
| Aug 24, 2026 | 4.69 | 4.69 | 4.62 | 4.64 | 4.64 | -0.85% | 188,159 |
| Aug 21, 2026 | 4.56 | 4.71 | 4.53 | 4.68 | 4.68 | 2.41% | 432,785 |
| Aug 20, 2026 | 4.61 | 4.66 | 4.52 | 4.57 | 4.57 | -0.22% | 392,060 |
| Aug 19, 2026 | 4.61 | 4.61 | 4.53 | 4.58 | 4.58 | -0.87% | 177,665 |
| Aug 18, 2026 | 4.64 | 4.65 | 4.58 | 4.62 | 4.62 | -1.07% | 254,909 |
| Aug 17, 2026 | 4.68 | 4.68 | 4.61 | 4.67 | 4.67 | - | 250,815 |
| Aug 14, 2026 | 4.67 | 4.72 | 4.64 | 4.67 | 4.67 | -0.64% | 299,833 |
| Aug 13, 2026 | 4.69 | 4.71 | 4.66 | 4.70 | 4.70 | 0.21% | 140,442 |
| Aug 12, 2026 | 4.71 | 4.76 | 4.67 | 4.69 | 4.69 | -0.42% | 228,320 |
| Aug 11, 2026 | 4.72 | 4.74 | 4.61 | 4.71 | 4.71 | -0.21% | 337,057 |
| Aug 10, 2026 | 4.82 | 4.82 | 4.70 | 4.72 | 4.72 | 0.85% | 299,619 |
| Aug 7, 2026 | 4.66 | 4.68 | 4.63 | 4.68 | 4.68 | 0.43% | 228,160 |
| Aug 6, 2026 | 4.68 | 4.70 | 4.62 | 4.66 | 4.66 | -1.06% | 235,213 |
| Aug 5, 2026 | 4.72 | 4.78 | 4.63 | 4.71 | 4.71 | 1.29% | 345,340 |
| Aug 4, 2026 | 4.66 | 4.66 | 4.58 | 4.65 | 4.65 | -0.21% | 287,970 |
| Aug 3, 2026 | 4.55 | 4.72 | 4.55 | 4.66 | 4.66 | - | 430,709 |
| Jul 31, 2026 | 4.85 | 4.85 | 4.57 | 4.66 | 4.66 | 2.42% | 466,022 |
| Jul 30, 2026 | 4.56 | 4.60 | 4.52 | 4.55 | 4.55 | -0.22% | 290,265 |
| Jul 29, 2026 | 4.74 | 4.74 | 4.54 | 4.56 | 4.56 | -2.98% | 807,824 |
| Jul 28, 2026 | 4.74 | 4.77 | 4.69 | 4.70 | 4.70 | -1.88% | 459,933 |
| Jul 27, 2026 | 4.86 | 4.86 | 4.76 | 4.79 | 4.79 | -1.44% | 444,641 |
| Jul 24, 2026 | 4.89 | 4.94 | 4.82 | 4.86 | 4.86 | -0.61% | 332,861 |
| Jul 23, 2026 | 4.89 | 5.07 | 4.87 | 4.89 | 4.89 | 0.20% | 280,137 |
| Jul 22, 2026 | 4.90 | 4.94 | 4.85 | 4.88 | 4.88 | - | 346,817 |
| Jul 21, 2026 | 4.95 | 4.95 | 4.85 | 4.88 | 4.88 | 0.41% | 199,283 |
| Jul 20, 2026 | 5.00 | 5.00 | 4.84 | 4.86 | 4.86 | -2.02% | 382,422 |
| Jul 17, 2026 | 5.05 | 5.05 | 4.91 | 4.96 | 4.96 | -1.78% | 452,579 |
| Jul 16, 2026 | 5.07 | 5.15 | 5.04 | 5.05 | 5.05 | - | 263,917 |
| Jul 15, 2026 | 5.04 | 5.10 | 4.96 | 5.05 | 5.05 | 1.81% | 585,810 |
| Jul 14, 2026 | 5.06 | 5.06 | 4.94 | 4.96 | 4.96 | -0.80% | 421,510 |
| Jul 13, 2026 | 5.12 | 5.16 | 5.00 | 5.00 | 5.00 | -2.53% | 828,233 |
| Jul 9, 2026 | 5.30 | 5.31 | 5.10 | 5.13 | 5.13 | -2.29% | 453,986 |
| Jul 8, 2026 | 5.17 | 5.30 | 5.17 | 5.25 | 5.25 | 1.55% | 736,638 |
| Jul 7, 2026 | 5.54 | 5.54 | 5.17 | 5.17 | 5.17 | -6.85% | 1,063,166 |
| Jul 6, 2026 | 5.67 | 6.00 | 5.45 | 5.55 | 5.55 | -1.07% | 3,990,720 |
| Jul 3, 2026 | 5.11 | 5.61 | 5.08 | 5.61 | 5.61 | 10.00% | 4,741,612 |
| Jul 2, 2026 | 4.98 | 5.30 | 4.97 | 5.10 | 5.10 | 1.80% | 938,065 |
| Jul 1, 2026 | 5.04 | 5.08 | 4.98 | 5.01 | 5.01 | 0.20% | 497,254 |
| Jun 30, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 2.88% | 248,497 |
| Jun 29, 2026 | 4.83 | 4.91 | 4.83 | 4.86 | 4.86 | 0.62% | 101,948 |
| Jun 26, 2026 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -1.83% | 733,485 |