General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	27.950	28.150	27.950	28.150	24.842	94,166
2022-02-15	27.800	28.000	27.800	27.800	24.533	43,697
2022-02-14	27.800	27.850	27.750	27.800	24.533	61,002
2022-02-11	27.900	28.150	27.900	27.950	24.665	105,115
2022-02-10	27.800	28.050	27.700	27.900	24.621	101,427
2022-02-09	27.850	28.000	27.850	27.850	24.577	32,518
2022-02-08	27.550	28.000	27.550	27.800	24.533	73,111
2022-02-07	27.400	27.600	27.350	27.550	24.312	58,340
2022-01-26	27.200	27.400	27.100	27.350	24.136	52,987
2022-01-25	27.550	27.550	27.350	27.450	24.224	58,568
2022-01-24	28.000	28.000	27.500	27.750	24.489	118,490
2022-01-21	28.150	28.300	28.050	28.050	24.753	69,127
2022-01-20	28.150	28.350	28.150	28.300	24.974	40,224
2022-01-19	28.200	28.300	28.150	28.200	24.886	48,001
2022-01-18	28.250	28.250	28.100	28.200	24.886	51,000
2022-01-17	28.100	28.350	28.100	28.250	24.930	34,019
2022-01-14	28.250	28.300	28.100	28.250	24.930	61,428
2022-01-13	28.100	28.350	28.100	28.300	24.974	25,096
2022-01-12	28.300	28.300	28.050	28.200	24.886	27,109
2022-01-11	28.250	28.250	28.050	28.250	24.930	113,635
2022-01-10	28.500	28.500	28.000	28.250	24.930	98,321
2022-01-07	28.300	28.600	28.300	28.600	25.239	121,610
2022-01-06	28.200	28.450	28.000	28.350	25.018	130,172
2022-01-05	28.700	28.700	28.250	28.250	24.930	116,570
2022-01-04	28.900	28.900	28.650	28.700	25.327	44,795
2022-01-03	28.850	28.850	28.650	28.700	25.327	42,605
2021-12-30	28.900	28.900	28.650	28.850	25.459	38,285
2021-12-29	28.900	28.900	28.450	28.800	25.415	82,463
2021-12-28	28.700	29.150	28.550	28.650	25.283	96,736
2021-12-27	28.800	28.950	28.700	28.700	25.327	85,494
2021-12-24	28.800	28.950	28.700	28.750	25.371	55,043
2021-12-23	28.900	28.900	28.800	28.800	25.415	29,580
2021-12-22	28.750	29.200	28.750	28.900	25.503	145,391
2021-12-21	28.700	28.850	28.600	28.700	25.327	55,384
2021-12-20	28.900	28.900	28.350	28.500	25.150	69,534
2021-12-17	29.300	29.300	28.900	28.950	25.547	132,021
2021-12-16	29.500	29.500	29.300	29.300	25.856	73,570
2021-12-15	29.500	29.550	29.400	29.400	25.945	45,642
2021-12-14	29.900	29.900	29.250	29.700	26.209	127,719
2021-12-13	29.900	30.150	29.350	29.900	26.386	238,788
2021-12-10	29.650	29.900	29.200	29.700	26.209	145,928
2021-12-09	29.750	29.800	29.600	29.700	26.209	131,833
2021-12-08	29.750	29.800	29.450	29.700	26.209	278,715
2021-12-07	29.150	29.900	29.150	29.700	26.209	247,996
2021-12-06	29.100	29.450	29.100	29.350	25.900	168,020
2021-12-03	29.200	29.250	29.050	29.200	25.768	145,505
2021-12-02	28.900	29.250	28.800	29.200	25.768	237,807
2021-12-01	28.650	28.950	28.550	28.900	25.503	109,462
2021-11-30	28.200	28.750	28.200	28.650	25.283	103,100
2021-11-29	28.000	28.350	27.550	28.050	24.753	144,545
2021-11-26	28.700	28.700	28.000	28.400	25.062	134,828
2021-11-25	28.450	28.800	28.450	28.750	25.371	77,173
2021-11-24	28.900	28.900	28.400	28.450	25.106	203,668
2021-11-23	29.000	29.050	28.650	28.700	25.327	91,832
2021-11-22	29.100	29.200	28.850	29.050	25.636	194,573
2021-11-19	28.900	29.100	28.800	29.100	25.680	340,441
2021-11-18	29.000	29.200	28.850	29.100	25.680	190,368
2021-11-17	29.050	29.250	28.700	29.150	25.724	245,142
2021-11-16	29.300	29.400	28.850	29.050	25.636	274,652
2021-11-15	28.050	28.800	28.050	28.800	25.415	456,168

← NewerPage 20 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.