Grand Plastic Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	254.50	257.00	250.00	255.00	237.28	179,000
2023-02-07	244.00	251.00	244.00	251.00	233.56	75,000
2023-02-06	240.50	247.50	240.50	244.00	227.04	55,000
2023-02-03	250.00	250.00	245.00	246.00	228.91	105,000
2023-02-02	248.00	258.00	248.00	249.00	231.70	290,000
2023-02-01	237.00	253.50	237.00	247.00	229.84	331,000
2023-01-31	238.00	238.00	236.00	236.50	220.07	35,000
2023-01-30	237.00	238.00	235.00	237.00	220.53	89,000
2023-01-17	229.00	234.00	229.00	230.50	214.48	26,000
2023-01-16	230.50	230.50	229.00	230.00	214.02	39,000
2023-01-13	234.50	237.00	229.00	230.00	214.02	62,000
2023-01-12	234.00	234.00	231.00	232.50	216.34	29,000
2023-01-11	236.00	236.00	232.00	233.00	216.81	62,000
2023-01-10	233.00	237.00	233.00	234.50	218.20	150,000
2023-01-09	238.50	243.50	236.00	239.00	222.39	224,000
2023-01-06	226.50	233.50	226.50	232.50	216.34	46,000
2023-01-05	232.00	235.00	229.50	230.00	214.02	38,000
2023-01-04	228.00	229.50	228.00	229.50	213.55	8,000
2023-01-03	227.00	228.00	223.50	228.00	212.16	14,000
2022-12-30	226.00	229.00	222.00	227.00	211.23	63,000
2022-12-29	218.00	221.50	218.00	220.00	204.71	20,000
2022-12-28	224.00	224.00	220.50	221.50	206.11	51,000
2022-12-27	226.50	228.50	226.00	227.00	211.23	33,000
2022-12-26	232.00	232.00	225.00	225.00	209.36	31,000
2022-12-23	219.00	225.50	218.50	225.00	209.36	33,000
2022-12-22	227.50	228.00	225.50	227.00	211.23	37,000
2022-12-21	220.00	226.00	220.00	223.00	207.50	49,000
2022-12-20	229.00	233.00	217.00	220.00	204.71	144,000
2022-12-19	230.00	232.50	228.00	230.00	214.02	48,000
2022-12-16	233.00	235.00	231.00	232.50	216.34	52,000
2022-12-15	233.50	237.50	233.00	236.00	219.60	37,000
2022-12-14	232.00	236.50	232.00	234.00	217.74	59,000
2022-12-13	236.00	236.00	232.00	232.00	215.88	55,000
2022-12-12	235.00	237.00	233.50	236.00	219.60	30,000
2022-12-09	242.00	242.00	236.50	237.50	221.00	108,000
2022-12-08	233.50	239.50	232.00	239.00	222.39	74,000
2022-12-07	240.00	241.00	232.50	234.00	217.74	175,000
2022-12-06	247.50	247.50	240.00	240.00	223.32	176,000
2022-12-05	243.00	254.50	243.00	247.50	230.30	368,000
2022-12-02	241.50	244.00	238.50	241.50	224.72	113,000
2022-12-01	245.00	248.50	241.00	241.50	224.72	252,000
2022-11-30	237.50	240.50	235.50	238.00	221.46	162,000
2022-11-29	231.50	234.50	231.00	234.50	218.20	58,000
2022-11-28	232.50	236.50	229.50	233.50	217.27	82,000
2022-11-25	235.50	242.50	233.00	234.00	217.74	289,000
2022-11-24	231.00	235.00	227.00	234.00	217.74	163,000
2022-11-23	234.00	236.00	229.00	230.00	214.02	169,000
2022-11-22	230.00	234.00	225.00	229.50	213.55	174,000
2022-11-21	231.00	237.50	230.00	230.00	214.02	160,000
2022-11-18	239.00	240.00	231.00	231.00	214.95	281,000
2022-11-17	234.50	242.00	228.50	237.50	221.00	524,000
2022-11-16	241.50	250.00	235.00	235.50	219.14	1,243,000
2022-11-15	210.50	229.50	210.50	229.50	213.55	621,000
2022-11-14	207.00	214.00	207.00	209.00	194.48	248,000
2022-11-11	211.00	216.00	204.00	206.50	192.15	384,000
2022-11-10	196.50	205.00	196.50	199.50	185.64	226,000
2022-11-09	194.50	197.50	192.50	196.50	182.85	228,000
2022-11-08	195.00	196.00	191.00	192.00	178.66	267,000
2022-11-07	188.50	196.00	188.50	194.50	180.98	269,000
2022-11-04	184.50	187.50	182.50	186.00	173.07	187,000

← NewerPage 16 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.