Grand Plastic Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1,120.00 | 1,130.00 | 1,040.00 | 1,040.00 | 995.34 | 610,000 |
| 2024-05-03 | 1,130.00 | 1,150.00 | 1,070.00 | 1,095.00 | 1,047.97 | 978,000 |
| 2024-05-02 | 1,070.00 | 1,115.00 | 1,055.00 | 1,110.00 | 1,062.33 | 601,000 |
| 2024-04-30 | 1,130.00 | 1,155.00 | 1,075.00 | 1,100.00 | 1,052.76 | 791,000 |
| 2024-04-29 | 1,205.00 | 1,210.00 | 1,100.00 | 1,120.00 | 1,071.90 | 1,351,000 |
| 2024-04-26 | 1,120.00 | 1,175.00 | 1,095.00 | 1,175.00 | 1,124.54 | 1,346,000 |
| 2024-04-25 | 1,060.00 | 1,095.00 | 1,035.00 | 1,070.00 | 1,024.05 | 1,402,000 |
| 2024-04-24 | 996.00 | 1,045.00 | 990.00 | 1,045.00 | 1,000.12 | 824,000 |
| 2024-04-23 | 968.00 | 985.00 | 939.00 | 950.00 | 909.20 | 1,092,000 |
| 2024-04-22 | 1,010.00 | 1,040.00 | 928.00 | 930.00 | 890.06 | 1,511,000 |
| 2024-04-19 | 991.00 | 1,045.00 | 976.00 | 1,030.00 | 985.77 | 1,534,000 |
| 2024-04-18 | 1,060.00 | 1,130.00 | 1,045.00 | 1,045.00 | 1,000.12 | 1,964,000 |
| 2024-04-17 | 1,055.00 | 1,110.00 | 1,045.00 | 1,110.00 | 1,062.33 | 981,000 |
| 2024-04-16 | 998.00 | 1,060.00 | 924.00 | 1,010.00 | 966.62 | 2,323,000 |
| 2024-04-15 | 1,005.00 | 1,065.00 | 985.00 | 1,020.00 | 976.19 | 2,320,000 |
| 2024-04-12 | 928.00 | 1,005.00 | 928.00 | 1,005.00 | 961.84 | 2,119,000 |
| 2024-04-11 | 907.00 | 924.00 | 889.00 | 915.00 | 875.70 | 804,000 |
| 2024-04-10 | 943.00 | 959.00 | 905.00 | 905.00 | 866.13 | 1,029,000 |
| 2024-04-09 | 957.00 | 997.00 | 923.00 | 950.00 | 909.20 | 1,705,000 |
| 2024-04-08 | 973.00 | 978.00 | 943.00 | 956.00 | 914.94 | 839,000 |
| 2024-04-03 | 980.00 | 996.00 | 960.00 | 973.00 | 931.21 | 1,316,000 |
| 2024-04-02 | 932.00 | 997.00 | 910.00 | 987.00 | 944.61 | 2,455,000 |
| 2024-04-01 | 887.00 | 943.00 | 882.00 | 909.00 | 869.96 | 1,711,000 |
| 2024-03-29 | 853.00 | 907.00 | 853.00 | 879.00 | 841.25 | 1,056,000 |
| 2024-03-28 | 868.00 | 876.00 | 852.00 | 853.00 | 816.37 | 1,006,000 |
| 2024-03-27 | 859.00 | 883.00 | 845.00 | 876.00 | 838.38 | 1,249,000 |
| 2024-03-26 | 904.00 | 915.00 | 858.00 | 860.00 | 823.07 | 1,133,000 |
| 2024-03-25 | 926.00 | 926.00 | 926.00 | 926.00 | 886.23 | 0 |
| 2024-03-22 | 921.00 | 934.00 | 893.00 | 926.00 | 886.23 | 1,006,000 |
| 2024-03-21 | 927.00 | 940.00 | 902.00 | 917.00 | 877.62 | 1,622,000 |
| 2024-03-20 | 968.00 | 968.00 | 968.00 | 968.00 | 926.43 | 0 |
| 2024-03-19 | 941.00 | 1,015.00 | 925.00 | 968.00 | 926.43 | 3,668,000 |
| 2024-03-18 | 847.00 | 847.00 | 847.00 | 847.00 | 810.62 | 0 |
| 2024-03-15 | 833.00 | 900.00 | 829.00 | 847.00 | 810.62 | 1,513,000 |
| 2024-03-14 | 890.00 | 892.00 | 829.00 | 844.00 | 807.75 | 1,136,000 |
| 2024-03-13 | 940.00 | 950.00 | 877.00 | 892.00 | 853.69 | 1,444,000 |
| 2024-03-12 | 870.00 | 943.00 | 859.00 | 923.00 | 883.36 | 1,586,000 |
| 2024-03-11 | 894.00 | 915.00 | 869.00 | 876.00 | 838.38 | 1,465,000 |
| 2024-03-08 | 1,010.00 | 1,020.00 | 886.00 | 899.00 | 860.39 | 2,142,000 |
| 2024-03-07 | 1,050.00 | 1,075.00 | 965.00 | 978.00 | 936.00 | 1,638,000 |
| 2024-03-06 | 999.00 | 1,075.00 | 999.00 | 1,020.00 | 976.19 | 2,086,000 |
| 2024-03-05 | 905.00 | 999.00 | 905.00 | 999.00 | 956.10 | 1,871,000 |
| 2024-03-04 | 899.00 | 950.00 | 886.00 | 909.00 | 869.96 | 1,568,000 |
| 2024-03-01 | 840.00 | 877.00 | 816.00 | 868.00 | 830.72 | 1,163,000 |
| 2024-02-29 | 819.00 | 824.00 | 791.00 | 824.00 | 788.61 | 1,180,000 |
| 2024-02-27 | 842.00 | 872.00 | 770.00 | 817.00 | 781.91 | 1,779,000 |
| 2024-02-26 | 850.00 | 874.00 | 824.00 | 842.00 | 805.84 | 1,950,000 |
| 2024-02-23 | 803.00 | 848.00 | 799.00 | 848.00 | 811.58 | 1,350,000 |
| 2024-02-22 | 718.00 | 771.00 | 710.00 | 771.00 | 737.89 | 1,596,000 |
| 2024-02-21 | 702.00 | 719.00 | 695.00 | 701.00 | 670.89 | 656,000 |
| 2024-02-20 | 705.00 | 722.00 | 699.00 | 708.00 | 677.59 | 583,000 |
| 2024-02-19 | 719.00 | 723.00 | 692.00 | 706.00 | 675.68 | 724,000 |
| 2024-02-16 | 718.00 | 738.00 | 693.00 | 716.00 | 685.25 | 1,254,000 |
| 2024-02-15 | 670.00 | 707.00 | 667.00 | 707.00 | 676.64 | 1,324,000 |
| 2024-02-05 | 670.00 | 670.00 | 636.00 | 643.00 | 615.39 | 856,000 |
| 2024-02-02 | 644.00 | 673.00 | 641.00 | 670.00 | 641.23 | 1,198,000 |
| 2024-02-01 | 632.00 | 659.00 | 626.00 | 633.00 | 605.81 | 1,291,000 |
| 2024-01-31 | 631.00 | 645.00 | 620.00 | 632.00 | 604.86 | 888,000 |
| 2024-01-30 | 638.00 | 640.00 | 624.00 | 631.00 | 603.90 | 667,000 |
| 2024-01-29 | 645.00 | 648.00 | 636.00 | 636.00 | 608.69 | 462,000 |
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.