Grand Plastic Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 605.00 | 609.00 | 582.00 | 593.00 | 567.53 | 1,072,000 |
| 2023-08-07 | 573.00 | 604.00 | 571.00 | 594.00 | 568.49 | 1,668,000 |
| 2023-08-04 | 565.00 | 595.00 | 546.00 | 571.00 | 546.48 | 2,223,000 |
| 2023-08-02 | 606.00 | 615.00 | 552.00 | 552.00 | 528.29 | 2,225,000 |
| 2023-08-01 | 699.00 | 699.00 | 600.00 | 613.00 | 586.67 | 3,007,000 |
| 2023-07-31 | 654.00 | 714.00 | 654.00 | 662.00 | 633.57 | 4,717,000 |
| 2023-07-28 | 602.00 | 654.00 | 596.00 | 654.00 | 625.91 | 2,961,000 |
| 2023-07-27 | 612.00 | 640.00 | 595.00 | 595.00 | 569.45 | 4,802,000 |
| 2023-07-26 | 597.00 | 649.00 | 597.00 | 649.00 | 603.90 | 3,541,000 |
| 2023-07-25 | 606.00 | 622.00 | 580.00 | 590.00 | 549.00 | 2,061,000 |
| 2023-07-24 | 606.00 | 612.00 | 589.00 | 593.00 | 551.79 | 942,000 |
| 2023-07-21 | 584.00 | 604.00 | 561.00 | 601.00 | 559.24 | 2,202,000 |
| 2023-07-20 | 588.00 | 607.00 | 584.00 | 606.00 | 563.89 | 1,611,000 |
| 2023-07-19 | 596.00 | 605.00 | 577.00 | 584.00 | 543.42 | 1,305,000 |
| 2023-07-18 | 608.00 | 612.00 | 572.00 | 591.00 | 549.93 | 1,751,000 |
| 2023-07-17 | 601.00 | 618.00 | 598.00 | 600.00 | 558.31 | 1,731,000 |
| 2023-07-14 | 579.00 | 603.00 | 570.00 | 596.00 | 554.58 | 2,387,000 |
| 2023-07-13 | 570.00 | 583.00 | 550.00 | 570.00 | 530.39 | 1,985,000 |
| 2023-07-12 | 619.00 | 626.00 | 562.00 | 566.00 | 526.67 | 2,823,000 |
| 2023-07-11 | 585.00 | 609.00 | 583.00 | 609.00 | 566.68 | 1,587,000 |
| 2023-07-10 | 570.00 | 583.00 | 561.00 | 575.00 | 535.04 | 885,000 |
| 2023-07-07 | 572.00 | 589.00 | 554.00 | 557.00 | 518.29 | 1,079,000 |
| 2023-07-06 | 575.00 | 608.00 | 569.00 | 574.00 | 534.11 | 1,740,000 |
| 2023-07-05 | 601.00 | 601.00 | 572.00 | 578.00 | 537.83 | 1,141,000 |
| 2023-07-04 | 568.00 | 609.00 | 568.00 | 599.00 | 557.38 | 2,392,000 |
| 2023-07-03 | 553.00 | 566.00 | 543.00 | 562.00 | 522.95 | 1,106,000 |
| 2023-06-30 | 514.00 | 546.00 | 500.00 | 543.00 | 505.27 | 1,545,000 |
| 2023-06-29 | 506.00 | 510.00 | 498.00 | 507.00 | 471.77 | 838,000 |
| 2023-06-28 | 539.00 | 539.00 | 490.50 | 493.50 | 459.21 | 1,867,000 |
| 2023-06-27 | 542.00 | 555.00 | 526.00 | 526.00 | 489.45 | 984,000 |
| 2023-06-26 | 550.00 | 556.00 | 525.00 | 542.00 | 504.34 | 1,136,000 |
| 2023-06-21 | 546.00 | 572.00 | 546.00 | 563.00 | 523.88 | 1,152,000 |
| 2023-06-20 | 550.00 | 561.00 | 541.00 | 545.00 | 507.13 | 568,000 |
| 2023-06-19 | 548.00 | 558.00 | 536.00 | 553.00 | 514.57 | 991,000 |
| 2023-06-16 | 542.00 | 548.00 | 533.00 | 543.00 | 505.27 | 692,000 |
| 2023-06-15 | 539.00 | 551.00 | 529.00 | 537.00 | 499.68 | 1,247,000 |
| 2023-06-14 | 532.00 | 568.00 | 531.00 | 537.00 | 499.68 | 1,774,000 |
| 2023-06-13 | 540.00 | 572.00 | 527.00 | 531.00 | 494.10 | 2,792,000 |
| 2023-06-12 | 534.00 | 537.00 | 509.00 | 530.00 | 493.17 | 1,310,000 |
| 2023-06-09 | 530.00 | 544.00 | 530.00 | 530.00 | 493.17 | 1,836,000 |
| 2023-06-08 | 612.00 | 612.00 | 520.00 | 522.00 | 485.73 | 4,450,000 |
| 2023-06-07 | 550.00 | 577.00 | 541.00 | 577.00 | 536.90 | 3,437,000 |
| 2023-06-06 | 523.00 | 545.00 | 517.00 | 525.00 | 488.52 | 1,875,000 |
| 2023-06-05 | 534.00 | 573.00 | 520.00 | 520.00 | 483.87 | 2,390,000 |
| 2023-06-02 | 525.00 | 544.00 | 511.00 | 528.00 | 491.31 | 1,907,000 |
| 2023-06-01 | 475.50 | 518.00 | 475.50 | 514.00 | 478.28 | 1,982,000 |
| 2023-05-31 | 468.00 | 482.50 | 466.50 | 477.50 | 444.32 | 723,000 |
| 2023-05-30 | 479.00 | 485.00 | 455.00 | 468.00 | 435.48 | 1,195,000 |
| 2023-05-29 | 491.00 | 505.00 | 470.00 | 476.00 | 442.92 | 2,603,000 |
| 2023-05-26 | 440.00 | 471.50 | 431.50 | 471.50 | 438.74 | 3,134,000 |
| 2023-05-25 | 400.00 | 431.50 | 400.00 | 429.00 | 399.19 | 2,511,000 |
| 2023-05-24 | 390.00 | 399.50 | 384.00 | 392.50 | 365.23 | 982,000 |
| 2023-05-23 | 384.00 | 390.00 | 378.00 | 386.50 | 359.64 | 430,000 |
| 2023-05-22 | 379.50 | 391.00 | 377.00 | 388.50 | 361.50 | 733,000 |
| 2023-05-19 | 383.00 | 400.00 | 368.50 | 374.00 | 348.01 | 1,585,000 |
| 2023-05-18 | 378.00 | 389.00 | 373.50 | 373.50 | 347.55 | 1,012,000 |
| 2023-05-17 | 366.50 | 376.50 | 364.00 | 372.00 | 346.15 | 326,000 |
| 2023-05-16 | 368.00 | 373.00 | 363.50 | 368.00 | 342.43 | 214,000 |
| 2023-05-15 | 373.50 | 373.50 | 361.50 | 366.00 | 340.57 | 188,000 |
| 2023-05-12 | 370.50 | 379.50 | 370.00 | 374.00 | 348.01 | 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.