Grand Plastic Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 182.00 | 185.00 | 180.50 | 184.50 | 171.68 | 112,000 |
| 2022-11-02 | 182.00 | 187.00 | 182.00 | 187.00 | 174.01 | 119,000 |
| 2022-11-01 | 181.50 | 185.00 | 179.50 | 183.00 | 170.28 | 124,000 |
| 2022-10-31 | 177.00 | 182.00 | 176.50 | 181.50 | 168.89 | 128,000 |
| 2022-10-28 | 182.50 | 182.50 | 175.50 | 175.50 | 163.30 | 98,000 |
| 2022-10-27 | 175.50 | 183.00 | 175.50 | 182.50 | 169.82 | 131,000 |
| 2022-10-26 | 173.00 | 176.00 | 171.50 | 174.50 | 162.37 | 126,000 |
| 2022-10-25 | 175.00 | 178.00 | 171.50 | 174.50 | 162.37 | 118,000 |
| 2022-10-24 | 182.00 | 184.00 | 175.00 | 178.00 | 165.63 | 102,000 |
| 2022-10-21 | 180.00 | 180.50 | 174.00 | 177.50 | 165.17 | 118,000 |
| 2022-10-20 | 183.00 | 183.00 | 173.50 | 179.00 | 166.56 | 206,000 |
| 2022-10-19 | 187.00 | 190.00 | 180.00 | 181.50 | 168.89 | 123,000 |
| 2022-10-18 | 190.00 | 194.00 | 179.50 | 184.50 | 171.68 | 207,000 |
| 2022-10-17 | 184.00 | 186.00 | 173.00 | 186.00 | 173.07 | 164,000 |
| 2022-10-14 | 192.00 | 198.50 | 188.00 | 190.00 | 176.80 | 217,000 |
| 2022-10-13 | 196.50 | 198.50 | 188.00 | 188.00 | 174.94 | 85,000 |
| 2022-10-12 | 200.00 | 201.00 | 193.00 | 198.50 | 184.71 | 95,000 |
| 2022-10-11 | 207.50 | 207.50 | 198.50 | 199.00 | 185.17 | 151,000 |
| 2022-10-07 | 216.00 | 218.00 | 214.50 | 218.00 | 202.85 | 21,000 |
| 2022-10-06 | 221.00 | 222.50 | 217.00 | 220.50 | 205.18 | 39,000 |
| 2022-10-05 | 221.00 | 231.00 | 219.50 | 219.50 | 204.25 | 189,000 |
| 2022-10-04 | 215.00 | 217.50 | 212.00 | 217.50 | 202.39 | 70,000 |
| 2022-10-03 | 207.50 | 213.50 | 206.00 | 209.00 | 194.48 | 84,000 |
| 2022-09-30 | 205.00 | 209.50 | 198.50 | 209.00 | 194.48 | 115,000 |
| 2022-09-29 | 216.00 | 216.00 | 203.00 | 207.00 | 192.62 | 217,000 |
| 2022-09-28 | 221.00 | 222.50 | 209.00 | 211.00 | 196.34 | 119,000 |
| 2022-09-27 | 216.00 | 220.00 | 211.00 | 219.50 | 204.25 | 128,000 |
| 2022-09-26 | 238.00 | 238.00 | 216.00 | 216.00 | 200.99 | 464,000 |
| 2022-09-23 | 254.00 | 255.00 | 239.00 | 240.00 | 223.32 | 207,000 |
| 2022-09-22 | 254.50 | 256.00 | 249.50 | 255.00 | 237.28 | 135,000 |
| 2022-09-21 | 259.00 | 260.00 | 257.50 | 259.00 | 241.00 | 22,000 |
| 2022-09-20 | 262.00 | 262.00 | 258.00 | 260.00 | 241.93 | 29,000 |
| 2022-09-19 | 269.00 | 269.00 | 256.00 | 258.00 | 240.07 | 116,000 |
| 2022-09-16 | 277.00 | 277.00 | 268.00 | 269.00 | 250.31 | 111,000 |
| 2022-09-15 | 284.50 | 287.50 | 277.00 | 277.00 | 257.75 | 151,000 |
| 2022-09-14 | 277.00 | 288.50 | 272.00 | 282.00 | 262.40 | 125,000 |
| 2022-09-13 | 271.50 | 288.50 | 271.50 | 282.00 | 262.40 | 270,000 |
| 2022-09-12 | 269.50 | 277.50 | 269.00 | 270.00 | 251.24 | 144,000 |
| 2022-09-08 | 275.50 | 275.50 | 267.50 | 273.50 | 254.49 | 69,000 |
| 2022-09-07 | 262.50 | 267.50 | 262.50 | 265.00 | 246.59 | 84,000 |
| 2022-09-06 | 274.00 | 277.00 | 268.00 | 269.00 | 250.31 | 187,000 |
| 2022-09-05 | 286.00 | 291.00 | 276.00 | 276.00 | 256.82 | 244,000 |
| 2022-09-02 | 291.00 | 296.00 | 285.00 | 286.00 | 266.13 | 291,000 |
| 2022-09-01 | 288.00 | 298.00 | 284.00 | 288.00 | 267.99 | 773,000 |
| 2022-08-31 | 272.00 | 289.50 | 272.00 | 285.50 | 265.66 | 927,000 |
| 2022-08-30 | 242.50 | 266.50 | 242.50 | 266.50 | 247.98 | 362,000 |
| 2022-08-29 | 240.00 | 242.50 | 239.00 | 242.50 | 225.65 | 44,000 |
| 2022-08-26 | 250.50 | 250.50 | 247.00 | 248.00 | 230.77 | 68,000 |
| 2022-08-25 | 251.00 | 251.00 | 246.00 | 247.50 | 230.30 | 46,000 |
| 2022-08-24 | 242.00 | 245.00 | 240.00 | 242.50 | 225.65 | 96,000 |
| 2022-08-23 | 248.50 | 250.00 | 240.00 | 241.00 | 224.25 | 197,000 |
| 2022-08-22 | 257.00 | 257.00 | 252.00 | 252.50 | 234.95 | 89,000 |
| 2022-08-19 | 242.00 | 263.50 | 242.00 | 256.50 | 238.68 | 267,000 |
| 2022-08-18 | 243.00 | 243.00 | 238.50 | 241.00 | 224.25 | 69,000 |
| 2022-08-17 | 243.50 | 244.00 | 240.00 | 243.50 | 226.58 | 77,000 |
| 2022-08-16 | 244.00 | 244.00 | 243.00 | 243.00 | 226.11 | 29,000 |
| 2022-08-15 | 240.00 | 244.00 | 240.00 | 243.50 | 226.58 | 74,000 |
| 2022-08-12 | 233.00 | 240.00 | 232.50 | 239.50 | 222.86 | 82,000 |
| 2022-08-11 | 230.50 | 232.50 | 229.00 | 231.00 | 214.95 | 59,000 |
| 2022-08-10 | 234.00 | 234.00 | 227.00 | 227.50 | 211.69 | 83,000 |
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.