Grand Plastic Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	462.00	472.00	460.00	463.50	443.59	262,000
2023-11-02	453.50	467.00	449.50	463.00	443.12	369,000
2023-11-01	449.00	449.50	440.00	442.50	423.50	137,000
2023-10-31	467.00	467.00	442.50	442.50	423.50	283,000
2023-10-30	451.50	469.00	451.50	463.00	443.12	330,000
2023-10-27	460.50	462.00	447.00	449.00	429.72	194,000
2023-10-26	460.00	467.00	455.50	459.50	439.77	298,000
2023-10-25	450.00	474.00	449.00	472.00	451.73	710,000
2023-10-24	454.50	462.00	440.50	446.00	426.85	629,000
2023-10-23	458.50	477.00	447.00	447.00	427.80	730,000
2023-10-20	452.00	465.00	439.50	455.50	435.94	707,000
2023-10-19	450.00	456.00	438.00	447.50	428.28	378,000
2023-10-18	461.00	461.00	452.00	454.50	434.98	216,000
2023-10-17	476.00	481.00	461.50	462.00	442.16	431,000
2023-10-16	486.50	486.50	472.00	474.50	454.12	265,000
2023-10-13	488.00	495.00	481.00	486.50	465.61	213,000
2023-10-12	496.00	498.50	482.00	491.00	469.91	270,000
2023-10-11	509.00	512.00	488.00	488.00	467.04	294,000
2023-10-06	518.00	518.00	501.00	503.00	481.40	150,000
2023-10-05	512.00	517.00	510.00	510.00	488.10	192,000
2023-10-04	515.00	518.00	506.00	508.00	486.18	252,000
2023-10-03	529.00	531.00	518.00	524.00	501.50	226,000
2023-10-02	515.00	533.00	515.00	525.00	502.45	665,000
2023-09-28	506.00	512.00	501.00	507.00	485.23	163,000
2023-09-27	503.00	513.00	498.00	501.00	479.48	131,000
2023-09-26	506.00	515.00	502.00	507.00	485.23	223,000
2023-09-25	504.00	524.00	497.50	510.00	488.10	691,000
2023-09-22	471.00	493.50	466.00	491.00	469.91	230,000
2023-09-21	486.00	486.00	470.00	476.00	455.56	175,000
2023-09-20	489.00	502.00	483.50	486.00	465.13	192,000
2023-09-19	486.50	489.50	480.00	485.00	464.17	220,000
2023-09-18	503.00	503.00	485.00	486.00	465.13	267,000
2023-09-15	510.00	515.00	501.00	506.00	484.27	256,000
2023-09-14	492.00	510.00	492.00	510.00	488.10	332,000
2023-09-13	488.00	495.00	479.00	489.50	468.48	250,000
2023-09-12	487.00	490.50	475.00	480.00	459.39	439,000
2023-09-11	514.00	514.00	485.50	485.50	464.65	668,000
2023-09-08	513.00	526.00	511.00	520.00	497.67	302,000
2023-09-07	518.00	522.00	512.00	516.00	493.84	377,000
2023-09-06	531.00	532.00	511.00	515.00	492.88	554,000
2023-09-05	528.00	534.00	526.00	526.00	503.41	186,000
2023-09-04	538.00	538.00	528.00	530.00	507.24	200,000
2023-09-01	531.00	540.00	528.00	534.00	511.07	494,000
2023-08-31	547.00	557.00	528.00	532.00	509.15	1,442,000
2023-08-30	554.00	565.00	545.00	555.00	531.16	1,185,000
2023-08-29	530.00	544.00	520.00	544.00	520.64	767,000
2023-08-28	534.00	546.00	526.00	527.00	504.37	937,000
2023-08-25	537.00	564.00	530.00	530.00	507.24	1,346,000
2023-08-24	543.00	555.00	528.00	543.00	519.68	1,871,000
2023-08-23	540.00	546.00	510.00	526.00	503.41	1,402,000
2023-08-22	567.00	578.00	538.00	540.00	516.81	1,680,000
2023-08-21	598.00	598.00	541.00	555.00	531.16	1,712,000
2023-08-18	554.00	584.00	550.00	572.00	547.43	2,417,000
2023-08-17	500.00	557.00	498.00	555.00	531.16	1,547,000
2023-08-16	497.50	510.00	492.50	507.00	485.23	817,000
2023-08-15	521.00	526.00	504.00	504.00	482.36	867,000
2023-08-14	499.00	516.00	486.00	510.00	488.10	864,000
2023-08-11	520.00	520.00	496.00	500.00	478.53	857,000
2023-08-10	535.00	535.00	492.00	500.00	478.53	1,862,000
2023-08-09	575.00	585.00	534.00	535.00	512.02	2,166,000

← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.