China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.800	12.950	12.650	12.700	12.700	1,095,077
2026-10-19	13.100	13.100	12.650	12.850	12.850	1,400,940
2026-10-16	13.100	13.300	13.000	13.150	13.150	2,352,523
2026-10-15	13.850	13.900	13.000	13.150	13.150	5,577,373
2026-10-14	13.250	14.000	13.150	13.700	13.700	6,286,719
2026-10-13	13.100	13.500	13.000	13.250	13.250	3,279,594
2026-10-12	13.100	13.300	13.050	13.150	13.150	2,312,306
2026-10-08	12.900	13.150	12.800	13.000	13.000	3,146,439
2026-10-07	12.450	12.900	12.350	12.900	12.900	3,152,825
2026-10-06	12.400	12.450	12.200	12.400	12.400	729,008
2026-10-05	12.550	12.550	12.250	12.350	12.350	1,215,837
2026-10-02	12.300	12.600	12.250	12.550	12.550	2,746,018
2026-10-01	12.400	12.400	12.100	12.150	12.150	658,302
2026-09-30	12.150	12.400	12.100	12.350	12.350	1,609,705
2026-09-29	12.200	12.450	12.050	12.100	12.100	1,143,940
2026-09-24	12.100	12.200	11.900	12.100	12.100	696,240
2026-09-23	12.050	12.300	12.000	12.050	12.050	835,578
2026-09-22	12.050	12.150	11.950	12.050	12.050	737,425
2026-09-21	11.950	12.150	11.950	12.000	12.000	618,974
2026-09-18	12.350	12.350	11.950	11.950	11.950	1,966,711
2026-09-17	12.100	12.350	11.850	12.300	12.300	2,505,023
2026-09-16	11.700	12.150	11.700	11.950	11.950	1,271,201
2026-09-15	11.950	11.950	11.700	11.700	11.700	988,389
2026-09-14	12.150	12.150	11.850	11.900	11.900	1,444,300
2026-09-11	12.450	12.500	12.050	12.150	12.150	1,587,500
2026-09-10	12.550	12.550	12.200	12.250	12.250	1,441,128
2026-09-09	12.200	12.600	12.200	12.500	12.500	2,001,666
2026-09-08	12.100	12.300	12.100	12.150	12.150	782,749
2026-09-07	12.300	12.300	11.950	12.150	12.150	1,267,833
2026-09-04	12.400	12.400	12.050	12.200	12.200	2,173,887
2026-09-03	12.550	12.950	12.350	12.350	12.350	2,600,501
2026-09-02	12.700	13.000	12.400	12.500	12.500	2,303,545
2026-09-01	12.500	13.100	12.500	12.600	12.600	3,605,336
2026-08-31	12.100	12.550	12.000	12.550	12.550	2,578,575
2026-08-28	12.500	12.550	12.050	12.100	12.100	1,919,156
2026-08-27	12.100	12.650	12.100	12.400	12.400	2,916,299
2026-08-26	12.000	12.350	12.000	12.200	12.200	3,097,440
2026-08-25	11.800	11.900	11.600	11.800	11.800	646,528
2026-08-24	12.250	12.250	11.700	11.800	11.800	2,058,598
2026-08-21	11.950	12.250	11.900	12.250	12.250	2,935,681
2026-08-20	11.750	12.000	11.750	11.800	11.800	665,548
2026-08-19	12.000	12.000	11.700	11.750	11.750	1,047,003
2026-08-18	11.850	12.150	11.850	11.900	11.900	1,115,476
2026-08-17	11.700	11.950	11.700	11.850	11.850	1,067,041
2026-08-14	12.050	12.050	11.700	11.800	11.800	891,134
2026-08-13	11.850	12.150	11.800	11.950	11.950	2,333,508
2026-08-12	11.650	11.800	11.550	11.750	11.750	1,116,213
2026-08-11	11.700	11.700	11.400	11.600	11.600	929,741
2026-08-10	11.600	11.700	11.350	11.700	11.700	872,627
2026-08-07	11.500	11.800	11.450	11.550	11.550	1,425,138
2026-08-06	11.150	11.500	11.150	11.450	11.450	980,616
2026-08-05	11.250	11.500	11.250	11.350	11.350	1,114,708
2026-08-04	10.900	11.200	10.800	11.150	11.150	1,336,885
2026-08-03	10.950	11.150	10.850	11.000	11.000	922,749
2026-07-31	11.100	11.200	11.000	11.100	11.100	1,479,501
2026-07-30	11.100	11.100	10.700	10.800	10.800	2,214,540
2026-07-29	11.300	11.300	10.600	10.950	10.950	3,661,111
2026-07-28	11.700	11.700	11.000	11.200	11.200	3,918,618
2026-07-27	12.350	12.350	11.650	11.850	11.850	4,352,454
2026-07-24	12.950	13.000	12.400	12.450	12.450	2,604,183

Page 1 of 3 · 126 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.