Grand Plastic Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 645.00 | 648.00 | 636.00 | 636.00 | 608.69 | 462,000 |
| 2024-01-26 | 640.00 | 650.00 | 628.00 | 649.00 | 621.13 | 849,000 |
| 2024-01-25 | 648.00 | 663.00 | 640.00 | 644.00 | 616.34 | 800,000 |
| 2024-01-24 | 625.00 | 657.00 | 625.00 | 641.00 | 613.47 | 1,079,000 |
| 2024-01-23 | 617.00 | 644.00 | 611.00 | 628.00 | 601.03 | 705,000 |
| 2024-01-22 | 611.00 | 626.00 | 608.00 | 617.00 | 590.50 | 746,000 |
| 2024-01-19 | 616.00 | 624.00 | 594.00 | 606.00 | 579.97 | 1,660,000 |
| 2024-01-18 | 608.00 | 615.00 | 576.00 | 600.00 | 574.23 | 1,369,000 |
| 2024-01-17 | 601.00 | 648.00 | 596.00 | 602.00 | 576.15 | 2,109,000 |
| 2024-01-16 | 562.00 | 601.00 | 555.00 | 597.00 | 571.36 | 1,298,000 |
| 2024-01-15 | 538.00 | 564.00 | 537.00 | 562.00 | 537.86 | 608,178 |
| 2024-01-12 | 542.00 | 542.00 | 532.00 | 532.00 | 509.15 | 392,000 |
| 2024-01-11 | 536.00 | 548.00 | 526.00 | 542.00 | 518.72 | 273,000 |
| 2024-01-10 | 548.00 | 554.00 | 537.00 | 541.00 | 517.77 | 311,000 |
| 2024-01-09 | 549.00 | 562.00 | 545.00 | 547.00 | 523.51 | 514,000 |
| 2024-01-08 | 533.00 | 548.00 | 533.00 | 539.00 | 515.85 | 399,000 |
| 2024-01-05 | 534.00 | 543.00 | 525.00 | 533.00 | 510.11 | 478,000 |
| 2024-01-04 | 547.00 | 552.00 | 534.00 | 534.00 | 511.07 | 481,000 |
| 2024-01-03 | 560.00 | 565.00 | 545.00 | 547.00 | 523.51 | 533,000 |
| 2024-01-02 | 598.00 | 604.00 | 567.00 | 569.00 | 544.56 | 634,000 |
| 2023-12-29 | 583.00 | 597.00 | 583.00 | 596.00 | 570.40 | 527,000 |
| 2023-12-28 | 575.00 | 587.00 | 575.00 | 580.00 | 555.09 | 216,000 |
| 2023-12-27 | 575.00 | 580.00 | 569.00 | 575.00 | 550.31 | 189,000 |
| 2023-12-26 | 580.00 | 585.00 | 561.00 | 574.00 | 549.35 | 391,000 |
| 2023-12-25 | 587.00 | 595.00 | 577.00 | 577.00 | 552.22 | 454,000 |
| 2023-12-22 | 575.00 | 599.00 | 574.00 | 586.00 | 560.83 | 994,000 |
| 2023-12-21 | 560.00 | 585.00 | 560.00 | 572.00 | 547.43 | 699,000 |
| 2023-12-20 | 552.00 | 573.00 | 549.00 | 571.00 | 546.48 | 1,027,000 |
| 2023-12-19 | 536.00 | 551.00 | 536.00 | 546.00 | 522.55 | 327,000 |
| 2023-12-18 | 532.00 | 546.00 | 525.00 | 544.00 | 520.64 | 250,000 |
| 2023-12-15 | 537.00 | 545.00 | 532.00 | 536.00 | 512.98 | 241,000 |
| 2023-12-14 | 552.00 | 558.00 | 530.00 | 535.00 | 512.02 | 753,000 |
| 2023-12-13 | 527.00 | 553.00 | 527.00 | 547.00 | 523.51 | 897,000 |
| 2023-12-12 | 546.00 | 550.00 | 521.00 | 523.00 | 500.54 | 814,000 |
| 2023-12-11 | 558.00 | 559.00 | 533.00 | 538.00 | 514.89 | 921,000 |
| 2023-12-08 | 532.00 | 559.00 | 532.00 | 559.00 | 534.99 | 770,000 |
| 2023-12-07 | 533.00 | 535.00 | 520.00 | 527.00 | 504.37 | 306,000 |
| 2023-12-06 | 523.00 | 536.00 | 523.00 | 527.00 | 504.37 | 227,000 |
| 2023-12-05 | 538.00 | 543.00 | 520.00 | 520.00 | 497.67 | 575,000 |
| 2023-12-04 | 557.00 | 565.00 | 543.00 | 546.00 | 522.55 | 468,000 |
| 2023-12-01 | 548.00 | 566.00 | 542.00 | 555.00 | 531.16 | 724,000 |
| 2023-11-30 | 536.00 | 568.00 | 536.00 | 548.00 | 524.47 | 1,131,000 |
| 2023-11-29 | 518.00 | 534.00 | 518.00 | 533.00 | 510.11 | 592,000 |
| 2023-11-28 | 511.00 | 527.00 | 510.00 | 515.00 | 492.88 | 582,000 |
| 2023-11-27 | 510.00 | 526.00 | 506.00 | 507.00 | 485.23 | 576,000 |
| 2023-11-24 | 519.00 | 519.00 | 501.00 | 506.00 | 484.27 | 576,000 |
| 2023-11-23 | 509.00 | 526.00 | 504.00 | 519.00 | 496.71 | 599,000 |
| 2023-11-22 | 508.00 | 518.00 | 501.00 | 509.00 | 487.14 | 589,000 |
| 2023-11-21 | 502.00 | 523.00 | 500.00 | 508.00 | 486.18 | 748,000 |
| 2023-11-20 | 504.00 | 504.00 | 497.00 | 498.00 | 476.61 | 101,000 |
| 2023-11-17 | 488.50 | 499.50 | 488.50 | 499.50 | 478.05 | 217,000 |
| 2023-11-16 | 500.00 | 500.00 | 487.50 | 488.00 | 467.04 | 219,000 |
| 2023-11-15 | 510.00 | 515.00 | 495.00 | 495.00 | 473.74 | 523,000 |
| 2023-11-14 | 501.00 | 506.00 | 492.50 | 495.50 | 474.22 | 527,000 |
| 2023-11-13 | 495.00 | 508.00 | 483.00 | 489.00 | 468.00 | 961,000 |
| 2023-11-10 | 467.00 | 475.00 | 460.50 | 475.00 | 454.60 | 234,000 |
| 2023-11-09 | 472.00 | 475.50 | 466.00 | 467.00 | 446.94 | 138,000 |
| 2023-11-08 | 476.50 | 477.50 | 470.50 | 472.00 | 451.73 | 145,000 |
| 2023-11-07 | 468.00 | 474.50 | 463.00 | 473.00 | 452.69 | 193,000 |
| 2023-11-06 | 473.50 | 473.50 | 467.00 | 468.00 | 447.90 | 132,000 |
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.