General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.900	27.950	27.750	27.950	26.223	20,000
2022-11-03	27.800	27.900	27.700	27.850	26.129	16,020
2022-11-02	27.800	28.000	27.600	28.000	26.270	62,000
2022-11-01	27.600	27.700	27.400	27.700	25.988	63,001
2022-10-31	27.600	27.900	27.500	27.650	25.941	37,220
2022-10-28	27.600	27.600	27.500	27.500	25.801	5,119
2022-10-27	27.700	27.800	27.550	27.800	26.082	15,020
2022-10-26	27.700	27.900	27.550	27.700	25.988	13,200
2022-10-25	27.700	28.150	27.500	27.700	25.988	32,946
2022-10-24	27.600	28.150	27.450	27.700	25.988	31,119
2022-10-21	27.550	27.550	27.400	27.450	25.754	22,066
2022-10-20	27.250	27.450	27.150	27.450	25.754	23,182
2022-10-19	27.700	27.700	27.200	27.350	25.660	53,033
2022-10-18	27.350	27.950	27.350	27.550	25.848	15,000
2022-10-17	27.100	27.350	27.100	27.350	25.660	27,084
2022-10-14	27.550	27.800	27.050	27.400	25.707	113,020
2022-10-13	27.850	27.850	26.850	27.100	25.425	226,785
2022-10-12	27.850	28.150	27.750	28.000	26.270	33,050
2022-10-11	27.700	28.050	27.700	27.900	26.176	23,325
2022-10-07	28.150	28.250	27.950	28.100	26.364	54,000
2022-10-06	28.150	28.650	28.150	28.400	26.645	25,050
2022-10-05	28.200	28.400	28.050	28.150	26.410	37,160
2022-10-04	27.900	28.250	27.900	28.050	26.317	107,000
2022-10-03	27.400	27.700	27.400	27.700	25.988	41,001
2022-09-30	28.000	28.000	27.250	27.900	26.176	37,035
2022-09-29	27.900	28.250	27.700	27.850	26.129	49,513
2022-09-28	28.500	28.500	27.500	27.700	25.988	165,010
2022-09-27	28.550	28.750	28.400	28.750	26.973	62,395
2022-09-26	29.000	29.000	28.550	28.550	26.786	86,199
2022-09-23	29.350	29.350	29.000	29.150	27.349	155,344
2022-09-22	29.350	29.500	29.000	29.350	27.536	59,256
2022-09-21	29.600	29.600	29.300	29.350	27.536	80,009
2022-09-20	29.550	29.700	29.500	29.650	27.818	18,000
2022-09-19	29.750	29.750	29.400	29.600	27.771	130,278
2022-09-16	29.500	29.750	29.450	29.750	27.912	31,150
2022-09-15	29.550	29.800	29.550	29.550	27.724	63,306
2022-09-14	29.550	29.650	29.400	29.550	27.724	119,070
2022-09-13	29.650	30.000	29.600	29.750	27.912	196,719
2022-09-12	29.350	30.000	29.350	29.650	27.818	127,421
2022-09-08	29.100	29.250	29.050	29.250	27.442	50,030
2022-09-07	29.100	29.200	29.000	29.150	27.349	100,111
2022-09-06	29.450	29.450	29.150	29.350	27.536	29,001
2022-09-05	29.350	29.350	29.000	29.300	27.489	141,225
2022-09-02	29.450	29.600	29.300	29.300	27.489	70,030
2022-09-01	29.500	29.500	29.250	29.450	27.630	101,902
2022-08-31	29.500	29.800	29.500	29.750	27.912	17,330
2022-08-30	29.250	29.650	29.250	29.600	27.771	59,100
2022-08-29	29.000	29.500	29.000	29.350	27.536	62,000
2022-08-26	29.500	29.650	29.400	29.600	27.771	26,806
2022-08-25	29.550	29.550	29.350	29.400	27.583	40,351
2022-08-24	29.950	29.950	29.350	29.400	27.583	24,932
2022-08-23	29.650	29.650	29.250	29.500	27.677	34,293
2022-08-22	29.750	29.850	29.700	29.750	27.912	71,050
2022-08-19	29.800	30.000	29.750	30.000	28.146	108,384
2022-08-18	29.800	29.950	29.700	29.750	27.912	78,100
2022-08-17	29.600	29.950	29.600	29.750	27.912	136,460
2022-08-16	29.500	29.800	29.400	29.550	27.724	78,041
2022-08-15	29.500	29.900	29.500	29.800	27.958	184,404
2022-08-12	29.350	29.650	29.250	29.450	27.630	89,442
2022-08-11	29.800	29.800	29.000	29.400	27.583	202,050

← NewerPage 17 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.