General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	29.150	29.550	28.850	29.200	27.396	69,148
2022-08-09	29.300	29.400	29.000	29.250	27.442	126,405
2022-08-08	29.400	29.650	29.400	29.650	27.818	54,008
2022-08-05	29.250	29.450	29.250	29.400	27.583	81,026
2022-08-04	29.250	29.250	28.400	29.050	27.255	146,352
2022-08-03	29.700	29.850	29.150	29.300	27.489	66,113
2022-08-02	29.500	30.250	29.500	30.000	28.146	39,250
2022-08-01	29.400	30.100	29.250	30.100	28.240	171,318
2022-07-29	29.000	29.400	29.000	29.400	27.583	167,443
2022-07-28	28.800	29.050	28.800	29.000	27.208	98,101
2022-07-27	29.000	29.000	28.600	28.800	27.020	43,097
2022-07-26	28.500	29.000	28.350	29.000	27.208	53,365
2022-07-25	27.900	28.700	27.900	28.500	26.739	155,135
2022-07-22	28.000	28.200	27.850	27.900	26.176	91,100
2022-07-21	28.050	28.050	27.800	27.950	26.223	37,000
2022-07-20	28.000	28.200	27.650	28.050	26.317	105,253
2022-07-19	27.400	28.100	27.400	28.000	26.270	98,001
2022-07-18	27.550	27.650	27.500	27.550	25.848	36,141
2022-07-15	27.550	27.600	27.500	27.550	25.848	52,444
2022-07-14	27.600	27.650	27.550	27.550	25.848	26,000
2022-07-13	27.500	28.150	27.300	27.700	25.988	103,095
2022-07-12	27.400	27.800	27.250	27.300	25.613	93,870
2022-07-11	27.800	27.800	27.650	27.700	25.988	65,028
2022-07-08	27.250	27.900	27.000	27.650	25.941	124,000
2022-07-07	27.050	27.500	26.650	27.300	25.613	122,000
2022-07-06	27.400	27.600	27.000	27.000	25.332	163,040
2022-07-05	27.450	27.800	27.100	27.350	25.660	230,401
2022-07-04	30.300	30.300	28.700	29.000	25.592	1,001,072
2022-07-01	30.500	30.750	30.300	30.300	26.739	412,154
2022-06-30	31.000	31.000	30.450	30.700	27.092	108,390
2022-06-29	30.700	31.100	30.700	31.100	27.445	146,907
2022-06-28	30.750	31.200	30.650	30.800	27.180	204,490
2022-06-27	30.850	31.500	30.600	30.750	27.136	407,036
2022-06-24	31.400	31.500	30.700	30.750	27.136	98,406
2022-06-23	31.150	31.250	30.500	30.750	27.136	49,262
2022-06-22	31.450	31.450	30.500	30.900	27.268	88,000
2022-06-21	30.300	31.450	30.300	31.450	27.754	239,620
2022-06-20	30.600	30.700	30.150	30.550	26.959	152,266
2022-06-17	30.950	30.950	30.350	30.700	27.092	203,383
2022-06-16	31.400	31.650	30.900	30.950	27.312	249,124
2022-06-15	31.800	31.800	31.300	31.400	27.710	306,063
2022-06-14	32.300	32.300	31.000	31.300	27.621	423,048
2022-06-13	31.700	32.500	31.400	31.900	28.151	639,021
2022-06-10	31.000	32.750	30.950	32.000	28.239	1,912,263
2022-06-09	30.450	30.450	30.200	30.300	26.739	165,493
2022-06-08	30.750	30.900	30.350	30.450	26.871	85,571
2022-06-07	30.500	30.850	30.400	30.750	27.136	78,000
2022-06-06	30.900	31.350	30.350	30.500	26.915	253,000
2022-06-02	30.400	30.450	30.100	30.350	26.783	66,000
2022-06-01	30.250	30.350	29.900	30.300	26.739	167,671
2022-05-31	30.200	30.300	30.050	30.250	26.695	35,033
2022-05-30	29.950	30.350	29.950	30.150	26.606	108,968
2022-05-27	29.800	30.100	29.550	29.950	26.430	109,041
2022-05-26	29.750	30.000	29.600	29.900	26.386	42,500
2022-05-25	29.700	29.900	29.700	29.750	26.253	40,901
2022-05-24	30.050	30.050	29.700	29.700	26.209	67,150
2022-05-23	30.050	30.050	29.750	29.950	26.430	43,000
2022-05-20	30.000	30.000	29.700	29.900	26.386	41,000
2022-05-19	29.850	29.900	29.700	29.900	26.386	67,860
2022-05-18	29.750	30.050	29.750	29.850	26.342	123,171

← NewerPage 18 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.