General Plastic Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	34.000	34.200	33.750	33.850	33.850	517,454
2023-08-08	33.950	34.450	33.950	34.450	34.450	225,044
2023-08-07	34.150	34.400	33.700	34.100	34.100	183,844
2023-08-04	33.500	34.100	33.300	34.100	34.100	176,834
2023-08-02	33.600	34.200	33.300	33.550	33.550	268,461
2023-08-01	33.200	33.600	33.200	33.500	33.500	156,520
2023-07-31	33.800	33.850	33.300	33.400	33.400	204,576
2023-07-28	33.950	33.950	33.350	33.600	33.600	192,205
2023-07-27	33.800	34.200	33.800	33.950	33.950	177,235
2023-07-26	33.850	34.300	33.800	33.800	33.800	161,752
2023-07-25	35.000	35.000	33.000	33.800	33.800	447,931
2023-07-24	35.400	35.400	34.400	34.500	34.500	402,647
2023-07-21	35.050	35.700	34.950	35.400	35.400	515,754
2023-07-20	35.800	36.700	35.000	35.950	35.950	3,516,783
2023-07-19	32.350	34.850	32.350	34.400	34.400	1,129,813
2023-07-18	33.050	33.450	32.600	32.600	32.600	115,281
2023-07-17	32.850	33.100	32.750	33.000	33.000	165,673
2023-07-14	32.550	32.950	32.550	32.950	32.950	186,136
2023-07-13	32.300	32.800	32.300	32.550	32.550	187,613
2023-07-12	32.400	32.400	32.300	32.300	32.300	106,271
2023-07-11	32.450	33.150	32.000	32.350	32.350	351,341
2023-07-10	32.150	32.150	31.700	31.800	31.800	276,831
2023-07-07	33.000	33.000	32.050	32.150	32.150	391,170
2023-07-06	33.400	33.500	32.650	32.750	32.750	545,460
2023-07-05	35.800	35.800	35.450	35.600	33.400	538,808
2023-07-04	35.300	35.850	35.200	35.800	33.588	624,673
2023-07-03	35.000	35.150	34.950	35.150	32.978	301,460
2023-06-30	34.900	35.000	34.700	34.950	32.790	193,759
2023-06-29	34.950	34.950	34.600	34.750	32.603	178,799
2023-06-28	34.900	34.900	34.600	34.650	32.509	175,253
2023-06-27	34.850	35.150	34.650	34.700	32.556	238,486
2023-06-26	35.350	35.350	34.900	35.050	32.884	214,227
2023-06-21	35.500	35.500	35.250	35.400	33.212	171,249
2023-06-20	35.900	35.900	35.300	35.300	33.119	294,890
2023-06-19	35.250	36.300	35.250	35.850	33.635	616,641
2023-06-16	35.150	35.500	35.150	35.300	33.119	297,072
2023-06-15	35.050	35.250	35.000	35.250	33.072	287,986
2023-06-14	34.800	35.550	34.800	35.100	32.931	364,791
2023-06-13	34.900	34.950	34.650	34.700	32.556	222,902
2023-06-12	35.200	35.200	34.500	34.700	32.556	279,353
2023-06-09	36.000	36.000	34.950	34.950	32.790	486,524
2023-06-08	34.750	35.450	34.750	35.300	33.119	662,953
2023-06-07	34.700	34.800	34.600	34.700	32.556	122,015
2023-06-06	34.600	34.850	34.500	34.700	32.556	102,198
2023-06-05	34.950	35.100	34.550	34.600	32.462	246,271
2023-06-02	34.450	34.900	34.450	34.800	32.649	296,548
2023-06-01	34.450	34.550	34.250	34.400	32.274	153,164
2023-05-31	34.350	34.550	34.350	34.400	32.274	87,750
2023-05-30	34.350	34.450	34.200	34.350	32.227	161,943
2023-05-29	34.350	34.350	34.000	34.250	32.133	88,168
2023-05-26	34.400	34.400	33.750	33.950	31.852	222,182
2023-05-25	34.250	34.500	34.200	34.350	32.227	81,631
2023-05-24	34.150	34.500	34.000	34.500	32.368	176,386
2023-05-23	34.150	34.200	34.000	34.050	31.946	113,585
2023-05-22	34.150	34.300	34.000	34.100	31.993	82,276
2023-05-19	34.500	34.800	34.000	34.000	31.899	207,459
2023-05-18	34.800	34.900	34.350	34.350	32.227	202,755
2023-05-17	34.500	34.950	34.500	34.550	32.415	446,469
2023-05-16	33.950	34.700	33.900	34.300	32.180	612,496
2023-05-15	33.500	34.200	33.300	33.750	31.664	552,696

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	2.2000 TWD
2022-07-05	1.8000 TWD
2021-07-26	1.0000 TWD
2020-07-16	2.4000 TWD
2019-07-25	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.