General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	32.800	33.500	32.600	33.000	30.961	360,382
2023-05-11	32.500	32.500	31.650	31.750	29.788	593,770
2023-05-10	33.200	33.200	32.100	32.500	30.492	620,773
2023-05-09	33.650	33.700	33.200	33.300	31.242	118,027
2023-05-08	33.550	33.800	33.550	33.700	31.617	92,242
2023-05-05	33.750	33.950	33.400	33.500	31.430	141,001
2023-05-04	33.300	33.600	33.150	33.450	31.383	63,622
2023-05-03	33.400	33.450	33.300	33.300	31.242	129,343
2023-05-02	33.650	33.900	33.500	33.650	31.571	107,349
2023-04-28	34.000	34.200	33.600	33.650	31.571	140,817
2023-04-27	33.600	34.150	33.350	34.000	31.899	127,291
2023-04-26	33.050	33.650	33.000	33.650	31.571	107,748
2023-04-25	33.650	33.650	32.600	33.050	31.008	265,901
2023-04-24	33.200	33.400	32.500	33.200	31.148	222,990
2023-04-21	33.650	33.750	33.050	33.150	31.101	291,086
2023-04-20	34.500	34.500	33.600	33.650	31.571	330,797
2023-04-19	34.550	34.850	34.400	34.500	32.368	127,259
2023-04-18	35.000	35.000	34.500	34.550	32.415	155,610
2023-04-17	34.500	35.000	34.400	34.800	32.649	226,081
2023-04-14	35.000	35.200	34.400	34.450	32.321	288,343
2023-04-13	34.700	35.550	34.500	35.000	32.837	430,071
2023-04-12	34.850	35.100	34.550	34.650	32.509	229,849
2023-04-11	34.550	35.150	34.550	34.850	32.696	280,821
2023-04-10	35.000	35.200	34.400	34.500	32.368	348,906
2023-04-07	35.700	36.000	35.000	35.000	32.837	439,264
2023-04-06	36.100	36.500	35.550	35.700	33.494	676,795
2023-03-31	35.700	36.500	35.600	36.100	33.869	975,340
2023-03-30	34.500	36.250	34.450	35.700	33.494	1,753,693
2023-03-29	34.150	34.800	33.900	34.500	32.368	545,061
2023-03-28	34.150	34.400	33.700	33.950	31.852	1,154,401
2023-03-27	32.550	34.500	32.200	33.950	31.852	779,634
2023-03-24	32.950	32.950	32.550	32.550	30.539	204,705
2023-03-23	33.000	33.100	32.450	32.850	30.820	311,639
2023-03-22	32.800	33.250	31.950	33.150	31.101	839,482
2023-03-21	33.800	34.450	33.800	34.250	32.133	136,097
2023-03-20	33.250	33.900	33.250	33.700	31.617	123,430
2023-03-17	33.500	33.550	33.200	33.400	31.336	159,541
2023-03-16	34.000	34.000	32.800	33.000	30.961	537,831
2023-03-15	34.100	34.600	33.950	34.150	32.040	284,283
2023-03-14	33.900	33.900	33.350	33.700	31.617	287,491
2023-03-13	34.200	34.250	33.300	33.900	31.805	277,114
2023-03-10	34.650	34.650	34.000	34.150	32.040	248,806
2023-03-09	35.250	35.250	34.450	34.650	32.509	335,669
2023-03-08	35.200	35.500	34.950	35.000	32.837	289,265
2023-03-07	35.050	35.400	35.000	35.300	33.119	429,223
2023-03-06	34.950	35.150	34.500	35.050	32.884	343,914
2023-03-03	35.000	35.200	34.700	34.850	32.696	412,875
2023-03-02	34.900	35.150	34.350	34.750	32.603	348,392
2023-03-01	34.500	35.550	34.300	34.900	32.743	1,369,716
2023-02-24	33.500	34.300	33.350	34.150	32.040	628,773
2023-02-23	32.900	33.750	32.900	33.400	31.336	216,659
2023-02-22	32.850	32.850	32.250	32.800	30.773	258,445
2023-02-21	33.400	33.600	32.900	32.900	30.867	344,709
2023-02-20	33.700	33.950	33.300	33.300	31.242	555,949
2023-02-17	32.950	33.800	32.800	33.350	31.289	622,857
2023-02-16	32.500	32.900	32.150	32.800	30.773	641,205
2023-02-15	31.850	32.100	31.650	32.000	30.023	312,517
2023-02-14	31.750	32.000	31.600	31.800	29.835	162,339
2023-02-13	31.750	31.950	31.600	31.750	29.788	267,320
2023-02-10	32.100	32.150	31.550	31.750	29.788	494,989

← NewerPage 15 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.