General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	30.600	31.600	30.500	31.550	29.600	505,827
2023-02-08	30.350	30.450	30.250	30.400	28.521	111,431
2023-02-07	30.350	30.350	30.200	30.300	28.428	34,138
2023-02-06	30.350	30.500	30.300	30.350	28.474	89,585
2023-02-03	30.350	30.350	30.300	30.350	28.474	63,160
2023-02-02	30.700	30.700	30.250	30.350	28.474	93,115
2023-02-01	30.200	30.250	29.850	30.200	28.334	241,783
2023-01-31	30.300	30.300	29.900	30.100	28.240	88,117
2023-01-30	30.200	30.350	30.150	30.200	28.334	105,284
2023-01-17	30.000	30.150	30.000	30.100	28.240	96,373
2023-01-16	30.500	30.500	30.050	30.100	28.240	41,200
2023-01-13	30.300	30.400	30.200	30.300	28.428	161,055
2023-01-12	30.400	30.400	30.050	30.250	28.381	154,368
2023-01-11	30.150	30.300	30.000	30.300	28.428	209,677
2023-01-10	30.000	30.350	30.000	30.300	28.428	262,360
2023-01-09	29.750	30.000	29.700	29.950	28.099	201,139
2023-01-06	29.600	29.800	29.600	29.650	27.818	74,311
2023-01-05	29.600	29.700	29.550	29.550	27.724	109,033
2023-01-04	29.500	29.650	29.400	29.550	27.724	95,001
2023-01-03	29.500	29.550	29.450	29.450	27.630	35,222
2022-12-30	29.450	29.800	29.400	29.450	27.630	164,120
2022-12-29	29.350	29.450	29.250	29.400	27.583	121,085
2022-12-28	29.300	29.400	29.250	29.300	27.489	66,003
2022-12-27	29.500	29.500	29.400	29.400	27.583	48,573
2022-12-26	29.450	29.500	29.350	29.400	27.583	21,517
2022-12-23	29.350	29.450	29.200	29.300	27.489	63,951
2022-12-22	29.450	29.500	29.400	29.450	27.630	44,555
2022-12-21	29.450	29.450	29.350	29.400	27.583	78,659
2022-12-20	29.500	29.600	29.350	29.400	27.583	109,244
2022-12-19	29.550	29.600	29.500	29.550	27.724	46,230
2022-12-16	29.550	29.650	29.350	29.550	27.724	111,208
2022-12-15	29.600	29.850	29.550	29.650	27.818	103,400
2022-12-14	29.500	29.750	29.450	29.700	27.865	135,238
2022-12-13	29.500	29.650	29.400	29.500	27.677	95,152
2022-12-12	29.400	29.600	29.400	29.450	27.630	91,020
2022-12-09	29.550	29.550	29.300	29.450	27.630	50,633
2022-12-08	29.450	29.500	29.350	29.500	27.677	48,100
2022-12-07	29.550	29.650	29.350	29.500	27.677	123,401
2022-12-06	29.650	29.750	29.400	29.550	27.724	116,650
2022-12-05	29.500	29.750	29.500	29.650	27.818	108,992
2022-12-02	29.850	29.850	29.600	29.700	27.865	82,953
2022-12-01	29.500	29.800	29.400	29.800	27.958	105,016
2022-11-30	29.250	29.600	29.250	29.450	27.630	68,102
2022-11-29	29.450	29.450	29.250	29.350	27.536	52,203
2022-11-28	29.350	29.450	29.200	29.350	27.536	65,150
2022-11-25	29.700	29.700	29.350	29.500	27.677	78,454
2022-11-24	29.650	29.700	29.500	29.600	27.771	119,211
2022-11-23	29.700	29.750	29.600	29.650	27.818	46,004
2022-11-22	29.400	29.600	29.250	29.600	27.771	184,233
2022-11-21	29.550	29.550	29.250	29.350	27.536	84,060
2022-11-18	29.000	29.600	28.950	29.200	27.396	187,065
2022-11-17	28.900	29.200	28.800	29.050	27.255	114,048
2022-11-16	29.200	29.300	28.900	28.900	27.114	107,144
2022-11-15	29.250	29.250	28.900	29.200	27.396	105,179
2022-11-14	28.850	29.200	28.650	29.100	27.302	148,065
2022-11-11	29.100	29.100	28.250	28.600	26.833	330,210
2022-11-10	27.950	28.000	27.550	27.900	26.176	41,482
2022-11-09	28.300	28.300	27.900	28.200	26.457	38,163
2022-11-08	28.150	28.300	28.000	28.200	26.457	31,001
2022-11-07	28.150	28.150	27.900	28.100	26.364	52,000

← NewerPage 16 of 21 · 1,222 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.