Asia Plastic Recycling Holding Limited (TPE:1337)
Taiwan
· Delayed Price · Currency is TWD 5.14
-0.07 (-1.34%)
Apr 29, 2026, 1:30 PM CST
TPE:1337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 5.09 | 5.32 | 5.09 | 5.27 | 5.27 | 1.54% | 734,288 |
| Feb 11, 2026 | 5.27 | 5.30 | 5.16 | 5.19 | 5.19 | -1.52% | 382,433 |
| Feb 10, 2026 | 5.33 | 5.40 | 5.25 | 5.27 | 5.27 | -0.75% | 253,392 |
| Feb 9, 2026 | 5.46 | 5.46 | 5.31 | 5.31 | 5.31 | -1.30% | 387,023 |
| Feb 6, 2026 | 5.45 | 5.45 | 5.34 | 5.38 | 5.38 | -1.28% | 273,393 |
| Feb 5, 2026 | 5.49 | 5.57 | 5.43 | 5.45 | 5.45 | -0.91% | 482,246 |
| Feb 4, 2026 | 5.38 | 5.65 | 5.38 | 5.50 | 5.50 | 0.18% | 569,302 |
| Feb 3, 2026 | 5.72 | 5.80 | 5.46 | 5.49 | 5.49 | -2.31% | 1,116,044 |
| Feb 2, 2026 | 5.62 | 5.90 | 5.60 | 5.62 | 5.62 | 1.08% | 1,935,120 |
| Jan 30, 2026 | 5.79 | 5.79 | 5.53 | 5.56 | 5.56 | -2.97% | 603,459 |
| Jan 29, 2026 | 5.87 | 5.87 | 5.65 | 5.73 | 5.73 | -2.39% | 845,851 |
| Jan 28, 2026 | 6.20 | 6.25 | 5.68 | 5.87 | 5.87 | -4.71% | 3,979,289 |
| Jan 27, 2026 | 5.73 | 6.16 | 5.71 | 6.16 | 6.16 | 10.00% | 2,320,275 |
| Jan 26, 2026 | 5.82 | 5.82 | 5.59 | 5.60 | 5.60 | -3.78% | 1,432,467 |
| Jan 23, 2026 | 6.33 | 6.33 | 5.80 | 5.82 | 5.82 | -0.68% | 6,216,394 |
| Jan 22, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 9.94% | 1,926,094 |
| Jan 21, 2026 | 4.85 | 5.33 | 4.85 | 5.33 | 5.33 | 9.90% | 2,078,923 |
| Jan 20, 2026 | 4.92 | 4.92 | 4.85 | 4.85 | 4.85 | -0.82% | 319,108 |
| Jan 19, 2026 | 4.79 | 4.89 | 4.79 | 4.89 | 4.89 | 2.30% | 394,525 |
| Jan 16, 2026 | 4.87 | 4.91 | 4.76 | 4.78 | 4.78 | -1.85% | 630,860 |
| Jan 15, 2026 | 4.88 | 4.89 | 4.85 | 4.87 | 4.87 | 0.21% | 123,687 |
| Jan 14, 2026 | 4.87 | 4.88 | 4.85 | 4.86 | 4.86 | 0.62% | 218,520 |
| Jan 13, 2026 | 4.86 | 4.87 | 4.81 | 4.83 | 4.83 | -0.21% | 136,645 |
| Jan 12, 2026 | 4.86 | 4.91 | 4.83 | 4.84 | 4.84 | -0.21% | 321,290 |
| Jan 9, 2026 | 4.83 | 4.90 | 4.81 | 4.85 | 4.85 | -0.21% | 214,403 |
| Jan 8, 2026 | 4.85 | 4.93 | 4.85 | 4.86 | 4.86 | 0.41% | 470,197 |
| Jan 7, 2026 | 4.75 | 4.84 | 4.75 | 4.84 | 4.84 | 1.89% | 167,284 |
| Jan 6, 2026 | 4.77 | 4.80 | 4.73 | 4.75 | 4.75 | -0.21% | 250,325 |
| Jan 5, 2026 | 4.84 | 4.84 | 4.71 | 4.76 | 4.76 | -0.63% | 271,902 |
| Jan 2, 2026 | 4.80 | 4.80 | 4.76 | 4.79 | 4.79 | -0.21% | 203,859 |
| Dec 31, 2025 | 4.80 | 4.82 | 4.77 | 4.80 | 4.80 | - | 184,470 |
| Dec 30, 2025 | 4.86 | 4.86 | 4.77 | 4.80 | 4.80 | -0.41% | 189,984 |
| Dec 29, 2025 | 4.85 | 4.85 | 4.81 | 4.82 | 4.82 | -0.82% | 470,489 |
| Dec 26, 2025 | 4.90 | 4.90 | 4.85 | 4.86 | 4.86 | -0.61% | 112,819 |
| Dec 24, 2025 | 4.90 | 4.91 | 4.87 | 4.89 | 4.89 | - | 353,977 |
| Dec 23, 2025 | 4.90 | 4.91 | 4.87 | 4.89 | 4.89 | -0.20% | 575,426 |
| Dec 22, 2025 | 4.92 | 4.94 | 4.89 | 4.90 | 4.90 | - | 452,622 |
| Dec 19, 2025 | 4.92 | 4.92 | 4.87 | 4.90 | 4.90 | 0.20% | 141,128 |
| Dec 18, 2025 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | -1.21% | 244,795 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | - | 432,849 |
| Dec 16, 2025 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | -0.60% | 142,138 |
| Dec 15, 2025 | 4.89 | 5.02 | 4.86 | 4.98 | 4.98 | 1.84% | 360,196 |
| Dec 12, 2025 | 4.92 | 4.92 | 4.88 | 4.89 | 4.89 | 0.41% | 554,310 |
| Dec 11, 2025 | 4.90 | 4.95 | 4.84 | 4.87 | 4.87 | 0.62% | 358,112 |
| Dec 10, 2025 | 4.95 | 4.96 | 4.84 | 4.84 | 4.84 | -1.43% | 223,198 |
| Dec 9, 2025 | 5.00 | 5.00 | 4.89 | 4.91 | 4.91 | -0.81% | 105,891 |
| Dec 8, 2025 | 4.99 | 4.99 | 4.92 | 4.95 | 4.95 | -0.20% | 116,976 |
| Dec 5, 2025 | 4.98 | 4.99 | 4.90 | 4.96 | 4.96 | - | 726,346 |
| Dec 4, 2025 | 5.00 | 5.01 | 4.93 | 4.96 | 4.96 | -0.80% | 87,722 |
| Dec 3, 2025 | 5.00 | 5.03 | 4.98 | 5.00 | 5.00 | 0.20% | 71,257 |
| Dec 2, 2025 | 4.94 | 5.04 | 4.94 | 4.99 | 4.99 | 1.42% | 203,672 |
| Dec 1, 2025 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | -0.20% | 406,386 |
| Nov 28, 2025 | 4.90 | 4.98 | 4.90 | 4.93 | 4.93 | 0.20% | 170,840 |
| Nov 27, 2025 | 4.88 | 4.92 | 4.85 | 4.92 | 4.92 | 1.03% | 232,390 |
| Nov 26, 2025 | 4.85 | 4.95 | 4.85 | 4.87 | 4.87 | 0.41% | 256,052 |
| Nov 25, 2025 | 4.85 | 4.89 | 4.82 | 4.85 | 4.85 | 0.41% | 134,662 |