Grand Plastic Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	360.00	382.00	352.00	374.00	348.01	1,173,000
2023-05-10	349.50	358.00	343.00	351.00	326.61	562,000
2023-05-09	350.50	350.50	340.00	343.00	319.16	324,000
2023-05-08	347.50	355.00	333.00	338.00	314.51	499,000
2023-05-05	335.00	348.50	335.00	346.50	322.42	324,000
2023-05-04	344.50	344.50	333.00	337.50	314.05	97,000
2023-05-03	345.50	350.50	338.50	339.00	315.44	142,000
2023-05-02	338.00	347.00	334.50	346.50	322.42	330,000
2023-04-28	334.50	335.00	330.00	334.00	310.79	137,000
2023-04-27	336.50	338.50	328.00	328.50	305.67	297,000
2023-04-26	349.00	350.00	330.00	337.50	314.05	618,000
2023-04-25	345.00	355.00	334.50	343.00	319.16	1,151,000
2023-04-24	330.00	354.00	319.00	337.00	313.58	1,095,000
2023-04-21	318.00	341.00	318.00	336.50	313.12	1,228,000
2023-04-20	319.50	319.50	310.00	311.00	289.39	98,000
2023-04-19	322.00	322.00	316.50	317.00	294.97	99,000
2023-04-18	318.50	327.00	316.00	322.00	299.62	129,000
2023-04-17	310.00	322.00	310.00	319.00	296.83	153,000
2023-04-14	310.50	315.50	310.50	311.50	289.85	54,000
2023-04-13	308.00	312.50	307.50	308.50	287.06	71,000
2023-04-12	314.00	315.00	310.00	312.00	290.32	156,000
2023-04-11	310.00	321.00	309.50	316.00	294.04	190,000
2023-04-10	309.00	312.00	306.00	309.00	287.53	61,000
2023-04-07	309.50	311.00	307.00	308.00	286.60	70,000
2023-04-06	305.00	313.00	304.00	311.00	289.39	169,000
2023-03-31	305.00	312.50	303.50	308.50	287.06	220,000
2023-03-30	308.50	308.50	304.00	305.00	283.81	160,000
2023-03-29	305.00	307.50	294.00	301.50	280.55	298,000
2023-03-28	310.00	314.50	296.00	301.00	280.08	251,000
2023-03-27	311.50	320.00	304.00	307.50	286.13	429,000
2023-03-24	322.00	329.00	314.00	315.50	293.58	300,000
2023-03-23	324.50	327.50	316.00	319.00	296.83	357,000
2023-03-22	329.50	339.00	326.00	329.00	306.14	591,000
2023-03-21	325.00	340.50	320.00	323.00	300.55	1,164,000
2023-03-20	298.00	324.50	292.00	324.50	301.95	1,359,000
2023-03-17	278.00	296.00	278.00	295.00	274.50	808,000
2023-03-16	277.00	277.00	270.00	274.00	254.96	77,000
2023-03-15	273.00	284.00	270.50	280.00	260.54	245,000
2023-03-14	266.00	269.50	266.00	268.00	249.38	38,000
2023-03-13	263.00	275.00	259.00	270.00	251.24	180,000
2023-03-10	281.00	281.00	266.00	266.00	247.52	212,000
2023-03-09	282.00	285.00	278.00	281.00	261.47	182,000
2023-03-08	276.00	282.50	274.50	281.00	261.47	62,000
2023-03-07	275.00	278.00	275.00	277.00	257.75	88,000
2023-03-06	274.00	283.50	270.00	277.50	258.22	359,000
2023-03-03	256.00	265.00	256.00	264.50	246.12	176,000
2023-03-02	257.00	257.00	253.00	255.50	237.75	86,000
2023-03-01	252.50	256.50	251.00	253.00	235.42	90,000
2023-02-24	263.50	263.50	256.00	256.00	238.21	79,000
2023-02-23	259.50	263.50	256.50	261.50	243.33	199,000
2023-02-22	253.00	263.50	249.00	259.50	241.47	332,000
2023-02-21	251.00	257.00	251.00	254.00	236.35	115,000
2023-02-20	245.00	251.50	244.50	250.50	233.09	81,000
2023-02-17	246.00	246.00	243.00	243.50	226.58	43,000
2023-02-16	245.00	247.00	244.50	246.00	228.91	39,000
2023-02-15	243.00	247.00	241.00	245.00	227.97	64,000
2023-02-14	243.00	244.50	242.50	243.00	226.11	26,000
2023-02-13	247.50	247.50	243.00	243.00	226.11	41,000
2023-02-10	250.00	250.00	246.50	246.50	229.37	103,000
2023-02-09	252.00	255.00	251.00	254.00	236.35	52,000

← NewerPage 15 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.