Grand Plastic Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 1,640.00 | 1,650.00 | 1,485.00 | 1,490.00 | 1,441.76 | 1,067,000 |
| 2024-07-31 | 1,540.00 | 1,665.00 | 1,540.00 | 1,550.00 | 1,499.81 | 873,000 |
| 2024-07-30 | 1,450.00 | 1,590.00 | 1,435.00 | 1,540.00 | 1,490.14 | 846,000 |
| 2024-07-29 | 1,650.00 | 1,660.00 | 1,460.00 | 1,465.00 | 1,402.08 | 749,000 |
| 2024-07-26 | 1,475.00 | 1,705.00 | 1,470.00 | 1,560.00 | 1,493.00 | 1,240,000 |
| 2024-07-23 | 1,455.00 | 1,555.00 | 1,420.00 | 1,550.00 | 1,483.43 | 1,767,000 |
| 2024-07-22 | 1,415.00 | 1,445.00 | 1,350.00 | 1,415.00 | 1,354.23 | 1,147,000 |
| 2024-07-19 | 1,320.00 | 1,410.00 | 1,315.00 | 1,410.00 | 1,349.45 | 1,187,000 |
| 2024-07-18 | 1,365.00 | 1,385.00 | 1,285.00 | 1,285.00 | 1,229.81 | 1,182,000 |
| 2024-07-17 | 1,385.00 | 1,440.00 | 1,365.00 | 1,425.00 | 1,363.80 | 522,000 |
| 2024-07-16 | 1,380.00 | 1,445.00 | 1,375.00 | 1,380.00 | 1,320.73 | 505,000 |
| 2024-07-15 | 1,385.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,330.30 | 564,000 |
| 2024-07-12 | 1,370.00 | 1,375.00 | 1,325.00 | 1,355.00 | 1,296.81 | 349,000 |
| 2024-07-11 | 1,405.00 | 1,445.00 | 1,355.00 | 1,360.00 | 1,301.59 | 810,000 |
| 2024-07-10 | 1,485.00 | 1,515.00 | 1,395.00 | 1,415.00 | 1,354.23 | 837,000 |
| 2024-07-09 | 1,470.00 | 1,510.00 | 1,430.00 | 1,470.00 | 1,406.87 | 681,000 |
| 2024-07-08 | 1,610.00 | 1,645.00 | 1,460.00 | 1,465.00 | 1,402.08 | 1,132,000 |
| 2024-07-05 | 1,415.00 | 1,565.00 | 1,415.00 | 1,565.00 | 1,497.79 | 788,000 |
| 2024-07-04 | 1,410.00 | 1,500.00 | 1,390.00 | 1,425.00 | 1,363.80 | 919,000 |
| 2024-07-03 | 1,435.00 | 1,440.00 | 1,370.00 | 1,375.00 | 1,315.95 | 376,000 |
| 2024-07-02 | 1,415.00 | 1,445.00 | 1,385.00 | 1,390.00 | 1,330.30 | 684,000 |
| 2024-07-01 | 1,350.00 | 1,450.00 | 1,350.00 | 1,415.00 | 1,354.23 | 1,206,000 |
| 2024-06-28 | 1,285.00 | 1,375.00 | 1,265.00 | 1,355.00 | 1,296.81 | 1,034,000 |
| 2024-06-27 | 1,260.00 | 1,315.00 | 1,260.00 | 1,260.00 | 1,205.89 | 482,000 |
| 2024-06-26 | 1,250.00 | 1,310.00 | 1,250.00 | 1,270.00 | 1,215.46 | 804,000 |
| 2024-06-25 | 1,205.00 | 1,225.00 | 1,155.00 | 1,225.00 | 1,172.39 | 769,000 |
| 2024-06-24 | 1,240.00 | 1,260.00 | 1,195.00 | 1,210.00 | 1,158.03 | 617,000 |
| 2024-06-21 | 1,370.00 | 1,395.00 | 1,240.00 | 1,255.00 | 1,201.10 | 1,295,000 |
| 2024-06-20 | 1,265.00 | 1,365.00 | 1,250.00 | 1,365.00 | 1,306.38 | 1,136,000 |
| 2024-06-19 | 1,225.00 | 1,250.00 | 1,205.00 | 1,245.00 | 1,191.53 | 394,000 |
| 2024-06-18 | 1,255.00 | 1,255.00 | 1,205.00 | 1,210.00 | 1,158.03 | 292,000 |
| 2024-06-17 | 1,300.00 | 1,300.00 | 1,205.00 | 1,230.00 | 1,177.18 | 527,000 |
| 2024-06-14 | 1,275.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,225.03 | 420,000 |
| 2024-06-13 | 1,315.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,225.03 | 319,000 |
| 2024-06-12 | 1,285.00 | 1,315.00 | 1,265.00 | 1,300.00 | 1,244.17 | 342,000 |
| 2024-06-11 | 1,295.00 | 1,325.00 | 1,245.00 | 1,285.00 | 1,229.81 | 594,000 |
| 2024-06-07 | 1,220.00 | 1,315.00 | 1,185.00 | 1,290.00 | 1,234.60 | 710,000 |
| 2024-06-06 | 1,180.00 | 1,235.00 | 1,180.00 | 1,210.00 | 1,158.03 | 843,000 |
| 2024-06-05 | 1,145.00 | 1,155.00 | 1,115.00 | 1,130.00 | 1,081.47 | 227,000 |
| 2024-06-04 | 1,140.00 | 1,185.00 | 1,130.00 | 1,135.00 | 1,086.26 | 259,000 |
| 2024-06-03 | 1,120.00 | 1,145.00 | 1,120.00 | 1,140.00 | 1,091.04 | 290,000 |
| 2024-05-31 | 1,170.00 | 1,180.00 | 1,105.00 | 1,105.00 | 1,057.54 | 411,000 |
| 2024-05-30 | 1,170.00 | 1,205.00 | 1,160.00 | 1,165.00 | 1,114.97 | 332,000 |
| 2024-05-29 | 1,225.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,148.46 | 553,000 |
| 2024-05-28 | 1,185.00 | 1,245.00 | 1,185.00 | 1,225.00 | 1,172.39 | 763,000 |
| 2024-05-27 | 1,225.00 | 1,225.00 | 1,165.00 | 1,185.00 | 1,134.11 | 545,000 |
| 2024-05-24 | 1,110.00 | 1,205.00 | 1,110.00 | 1,180.00 | 1,129.32 | 833,000 |
| 2024-05-23 | 1,130.00 | 1,145.00 | 1,105.00 | 1,140.00 | 1,091.04 | 422,000 |
| 2024-05-22 | 1,120.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,081.47 | 716,000 |
| 2024-05-21 | 1,055.00 | 1,130.00 | 1,040.00 | 1,110.00 | 1,062.33 | 872,000 |
| 2024-05-20 | 1,055.00 | 1,070.00 | 1,030.00 | 1,045.00 | 1,000.12 | 425,000 |
| 2024-05-17 | 1,005.00 | 1,075.00 | 980.00 | 1,075.00 | 1,028.83 | 767,000 |
| 2024-05-16 | 993.00 | 1,045.00 | 990.00 | 1,000.00 | 957.05 | 754,000 |
| 2024-05-15 | 1,020.00 | 1,030.00 | 973.00 | 974.00 | 932.17 | 588,000 |
| 2024-05-14 | 973.00 | 1,015.00 | 973.00 | 1,005.00 | 961.84 | 337,000 |
| 2024-05-13 | 1,020.00 | 1,020.00 | 973.00 | 973.00 | 931.21 | 499,000 |
| 2024-05-10 | 1,055.00 | 1,085.00 | 1,010.00 | 1,020.00 | 976.19 | 435,000 |
| 2024-05-09 | 1,060.00 | 1,060.00 | 1,005.00 | 1,050.00 | 1,004.91 | 289,000 |
| 2024-05-08 | 1,045.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,014.48 | 167,000 |
| 2024-05-07 | 1,040.00 | 1,070.00 | 1,030.00 | 1,055.00 | 1,009.69 | 472,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 46.0845 TWD |
| 2025-07-29 | 22.0000 TWD |
| 2024-07-30 | 16.0000 TWD |
| 2023-07-27 | 18.0000 TWD |
| 2022-07-28 | 17.0000 TWD |
| 2021-07-29 | 11.0000 TWD |
| 2020-07-22 | 8.0000 TWD |
| 2019-07-17 | 8.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.