General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	30.200	30.200	29.600	29.750	26.253	130,273
2022-05-16	30.100	30.100	29.600	29.700	26.209	78,389
2022-05-13	30.000	30.800	29.650	29.700	26.209	190,710
2022-05-12	29.200	32.000	29.050	29.550	26.077	1,091,487
2022-05-11	30.000	30.000	29.000	29.250	25.812	337,037
2022-05-10	30.250	30.850	29.000	29.950	26.430	470,409
2022-05-09	31.050	31.050	30.350	30.600	27.004	134,113
2022-05-06	30.350	31.050	30.350	31.050	27.401	105,589
2022-05-05	30.700	31.200	30.700	31.000	27.357	158,400
2022-05-04	30.800	30.800	30.700	30.700	27.092	27,000
2022-05-03	30.800	30.900	30.700	30.800	27.180	64,064
2022-04-29	30.350	30.800	30.300	30.800	27.180	65,706
2022-04-28	30.100	30.600	30.100	30.500	26.915	55,752
2022-04-27	30.100	30.200	30.000	30.200	26.651	152,963
2022-04-26	30.500	30.500	30.250	30.300	26.739	22,149
2022-04-25	30.850	30.850	29.650	30.400	26.827	201,728
2022-04-22	31.050	31.100	30.700	31.000	27.357	159,299
2022-04-21	31.050	31.250	31.000	31.150	27.489	150,430
2022-04-20	31.250	31.250	31.000	31.150	27.489	128,409
2022-04-19	31.050	31.200	30.900	31.150	27.489	202,544
2022-04-18	30.650	31.300	30.650	31.000	27.357	213,559
2022-04-15	30.250	30.700	30.250	30.700	27.092	72,678
2022-04-14	31.100	31.100	30.600	30.700	27.092	120,445
2022-04-13	31.100	31.750	30.550	31.000	27.357	398,035
2022-04-12	29.900	31.000	29.900	31.000	27.357	855,969
2022-04-11	29.900	30.600	29.650	29.900	26.386	439,758
2022-04-08	29.050	29.300	29.000	29.000	25.592	42,183
2022-04-07	29.100	29.100	28.800	29.050	25.636	58,000
2022-04-06	29.200	29.200	29.050	29.100	25.680	40,610
2022-04-01	29.250	29.250	28.950	29.150	25.724	117,474
2022-03-31	29.200	29.400	28.900	29.100	25.680	116,404
2022-03-30	29.450	29.450	29.050	29.200	25.768	113,908
2022-03-29	29.100	29.200	29.050	29.200	25.768	136,996
2022-03-28	29.000	29.300	28.700	29.050	25.636	296,583
2022-03-25	28.500	28.550	28.350	28.400	25.062	72,764
2022-03-24	28.550	28.550	28.400	28.500	25.150	23,071
2022-03-23	28.600	28.600	28.350	28.350	25.018	37,237
2022-03-22	28.650	28.650	28.400	28.500	25.150	25,385
2022-03-21	28.700	28.700	28.550	28.600	25.239	27,945
2022-03-18	28.500	28.550	28.300	28.500	25.150	40,599
2022-03-17	28.200	28.500	28.000	28.500	25.150	172,001
2022-03-16	27.950	28.350	27.900	27.950	24.665	39,050
2022-03-15	27.800	27.950	27.800	27.900	24.621	72,459
2022-03-14	27.800	27.900	27.700	27.800	24.533	61,286
2022-03-11	27.900	27.950	27.800	27.800	24.533	59,230
2022-03-10	28.250	28.250	27.800	27.900	24.621	34,959
2022-03-09	27.300	27.600	27.300	27.600	24.356	33,000
2022-03-08	27.500	27.550	27.200	27.300	24.091	99,343
2022-03-07	28.000	28.000	27.550	27.550	24.312	73,041
2022-03-04	28.000	28.250	27.800	28.000	24.709	85,003
2022-03-03	28.150	28.350	28.000	28.150	24.842	83,000
2022-03-02	28.150	28.250	27.700	28.150	24.842	73,522
2022-03-01	27.950	28.150	27.550	28.000	24.709	97,010
2022-02-25	27.550	27.600	27.400	27.500	24.268	46,159
2022-02-24	27.850	27.950	27.500	27.500	24.268	98,640
2022-02-23	27.900	28.000	27.850	27.950	24.665	39,101
2022-02-22	27.950	27.950	27.700	27.850	24.577	61,390
2022-02-21	28.100	28.100	27.950	28.000	24.709	85,185
2022-02-18	28.000	28.100	27.950	28.100	24.797	57,185
2022-02-17	28.300	28.300	28.050	28.050	24.753	45,110

← NewerPage 19 of 21 · 1,215 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.