China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.300	12.300	11.850	11.950	11.950	4,042,847
2026-01-19	12.000	12.700	12.000	12.350	12.350	6,802,400
2026-01-16	12.350	12.450	11.850	11.900	11.900	4,030,673
2026-01-15	11.550	12.400	11.550	12.350	12.350	8,416,534
2026-01-14	11.550	11.750	11.450	11.600	11.600	2,873,850
2026-01-13	11.500	11.550	11.250	11.450	11.450	2,472,851
2026-01-12	11.300	11.850	11.200	11.600	11.600	3,236,727
2026-01-09	11.400	11.550	11.050	11.150	11.150	1,697,204
2026-01-08	11.750	12.300	11.300	11.350	11.350	6,706,094
2026-01-07	10.850	11.700	10.850	11.350	11.350	4,913,547
2026-01-06	10.600	10.900	10.600	10.850	10.850	1,208,748
2026-01-05	10.750	10.750	10.550	10.600	10.600	1,119,553
2026-01-02	10.950	11.000	10.700	10.750	10.750	1,720,105
2025-12-31	11.150	11.250	10.950	10.950	10.950	431,039
2025-12-30	11.000	11.200	10.900	11.150	11.150	942,945
2025-12-29	11.000	11.200	11.000	11.100	11.100	583,280
2025-12-26	11.250	11.250	10.950	10.950	10.950	1,138,468
2025-12-24	11.300	11.350	11.150	11.150	11.150	751,627
2025-12-23	11.250	11.350	11.150	11.300	11.300	885,690
2025-12-22	11.150	11.400	11.150	11.350	11.350	1,254,781
2025-12-19	11.100	11.300	11.100	11.150	11.150	595,798
2025-12-18	11.100	11.200	11.050	11.100	11.100	688,466
2025-12-17	11.350	11.350	11.050	11.100	11.100	1,107,150
2025-12-16	11.300	11.400	11.050	11.200	11.200	1,460,378
2025-12-15	11.250	11.600	11.150	11.400	11.400	939,174
2025-12-12	11.450	11.750	11.250	11.250	11.250	1,043,157
2025-12-11	11.350	11.500	11.250	11.300	11.300	1,032,129
2025-12-10	11.400	11.500	11.100	11.200	11.200	1,053,490
2025-12-09	11.250	11.500	11.050	11.450	11.450	1,034,301
2025-12-08	11.350	11.350	11.050	11.250	11.250	1,203,508
2025-12-05	11.800	11.800	11.300	11.450	11.450	1,339,669
2025-12-04	11.800	11.850	11.600	11.800	11.800	983,472
2025-12-03	12.050	12.100	11.650	11.800	11.800	2,758,813
2025-12-02	11.450	12.450	11.400	11.950	11.950	9,057,621
2025-12-01	11.100	11.450	11.050	11.400	11.400	1,577,808
2025-11-28	10.850	11.250	10.850	11.150	11.150	1,451,487
2025-11-27	10.550	10.950	10.550	10.800	10.800	1,034,131
2025-11-26	10.400	10.550	10.400	10.550	10.550	451,158
2025-11-25	10.650	10.650	10.300	10.400	10.400	1,162,487
2025-11-24	10.600	10.600	10.350	10.500	10.500	863,991
2025-11-21	10.650	10.750	10.400	10.500	10.500	1,209,114
2025-11-20	10.850	11.050	10.700	10.800	10.800	647,134
2025-11-19	11.250	11.250	10.600	10.600	10.600	1,414,876
2025-11-18	11.350	11.400	11.050	11.100	11.100	1,058,156
2025-11-17	11.550	11.700	11.400	11.450	11.450	1,112,726
2025-11-14	11.650	11.800	11.400	11.600	11.600	1,388,932
2025-11-13	11.600	12.100	11.500	11.750	11.750	2,621,671
2025-11-12	11.500	11.750	11.500	11.550	11.550	2,101,171
2025-11-11	11.400	11.600	11.300	11.400	11.400	911,886
2025-11-10	11.300	11.400	11.150	11.400	11.400	678,383
2025-11-07	11.050	11.500	11.050	11.300	11.300	867,927
2025-11-06	11.000	11.250	10.800	11.200	11.200	712,169
2025-11-05	10.900	10.950	10.650	10.850	10.850	660,786
2025-11-04	10.900	11.100	10.900	10.950	10.950	463,095
2025-11-03	11.100	11.100	10.800	10.900	10.900	1,050,552
2025-10-31	11.150	11.150	11.000	11.100	11.100	762,443
2025-10-30	11.300	11.350	11.050	11.100	11.100	913,657
2025-10-29	11.500	11.550	11.200	11.300	11.300	700,376
2025-10-28	11.750	11.750	11.350	11.500	11.500	566,393
2025-10-27	11.800	11.850	11.600	11.600	11.600	820,740

← NewerPage 4 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.3000 TWD
2022-07-28	2.5000 TWD
2021-09-02	1.8900 TWD
2020-07-23	0.5250 TWD
2019-07-25	1.5600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.