Grand Plastic Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 231.50 | 232.00 | 228.00 | 232.00 | 215.88 | 21,000 |
| 2022-08-08 | 233.50 | 233.50 | 230.00 | 231.00 | 214.95 | 17,000 |
| 2022-08-05 | 230.00 | 233.00 | 230.00 | 233.00 | 216.81 | 56,000 |
| 2022-08-04 | 226.50 | 229.50 | 226.00 | 229.00 | 213.09 | 31,000 |
| 2022-08-03 | 229.00 | 229.00 | 225.50 | 227.50 | 211.69 | 47,000 |
| 2022-08-02 | 224.50 | 230.50 | 224.50 | 229.00 | 213.09 | 50,000 |
| 2022-08-01 | 229.00 | 232.00 | 226.00 | 229.00 | 213.09 | 68,000 |
| 2022-07-29 | 226.00 | 230.00 | 226.00 | 230.00 | 214.02 | 44,000 |
| 2022-07-28 | 238.00 | 238.00 | 226.00 | 226.00 | 210.30 | 194,000 |
| 2022-07-27 | 241.50 | 244.50 | 239.00 | 244.50 | 211.69 | 191,000 |
| 2022-07-26 | 239.50 | 242.00 | 235.50 | 241.50 | 209.09 | 140,000 |
| 2022-07-25 | 241.50 | 242.00 | 238.00 | 239.50 | 207.36 | 82,000 |
| 2022-07-22 | 246.50 | 248.00 | 240.00 | 241.50 | 209.09 | 131,000 |
| 2022-07-21 | 235.00 | 244.00 | 235.00 | 243.50 | 210.83 | 161,000 |
| 2022-07-20 | 233.50 | 238.00 | 233.00 | 233.50 | 202.17 | 168,000 |
| 2022-07-19 | 230.00 | 232.50 | 227.00 | 229.00 | 198.27 | 96,000 |
| 2022-07-18 | 231.50 | 233.50 | 224.50 | 230.00 | 199.14 | 170,000 |
| 2022-07-15 | 220.00 | 229.00 | 219.00 | 227.00 | 196.54 | 116,000 |
| 2022-07-14 | 220.00 | 227.00 | 216.50 | 220.00 | 190.48 | 219,000 |
| 2022-07-13 | 215.50 | 222.00 | 215.50 | 220.00 | 190.48 | 123,000 |
| 2022-07-12 | 223.00 | 223.00 | 208.50 | 211.00 | 182.69 | 165,000 |
| 2022-07-11 | 223.00 | 238.00 | 223.00 | 225.00 | 194.81 | 172,000 |
| 2022-07-08 | 219.50 | 224.00 | 219.50 | 222.50 | 192.64 | 65,000 |
| 2022-07-07 | 214.00 | 219.00 | 207.50 | 218.50 | 189.18 | 82,000 |
| 2022-07-06 | 220.00 | 220.00 | 208.00 | 209.00 | 180.95 | 112,000 |
| 2022-07-05 | 214.50 | 222.50 | 208.00 | 221.00 | 191.34 | 74,000 |
| 2022-07-04 | 217.00 | 220.00 | 204.50 | 214.50 | 185.72 | 229,000 |
| 2022-07-01 | 227.00 | 227.00 | 216.00 | 217.00 | 187.88 | 142,000 |
| 2022-06-30 | 237.00 | 237.00 | 225.00 | 231.00 | 200.00 | 89,000 |
| 2022-06-29 | 230.00 | 235.50 | 230.00 | 235.50 | 203.90 | 16,000 |
| 2022-06-28 | 245.00 | 245.00 | 233.00 | 235.00 | 203.47 | 108,000 |
| 2022-06-27 | 243.00 | 249.00 | 243.00 | 245.00 | 212.12 | 126,000 |
| 2022-06-24 | 240.50 | 243.00 | 237.50 | 238.00 | 206.06 | 91,000 |
| 2022-06-23 | 247.00 | 247.00 | 236.50 | 237.00 | 205.20 | 223,000 |
| 2022-06-22 | 255.50 | 255.50 | 242.50 | 244.00 | 211.26 | 152,000 |
| 2022-06-21 | 257.00 | 259.50 | 253.50 | 255.50 | 221.21 | 140,000 |
| 2022-06-20 | 273.00 | 273.00 | 257.00 | 257.00 | 222.51 | 96,000 |
| 2022-06-17 | 279.50 | 279.50 | 271.50 | 272.50 | 235.93 | 118,000 |
| 2022-06-16 | 298.00 | 298.00 | 276.50 | 279.00 | 241.56 | 109,000 |
| 2022-06-15 | 288.50 | 290.00 | 286.00 | 289.50 | 250.65 | 21,000 |
| 2022-06-14 | 290.00 | 290.50 | 286.00 | 290.50 | 251.52 | 60,000 |
| 2022-06-13 | 296.00 | 296.00 | 294.00 | 295.00 | 255.41 | 36,000 |
| 2022-06-10 | 303.00 | 303.00 | 299.50 | 300.00 | 259.74 | 29,000 |
| 2022-06-09 | 306.50 | 306.50 | 303.00 | 304.50 | 263.64 | 15,000 |
| 2022-06-08 | 306.00 | 308.00 | 304.00 | 308.00 | 266.67 | 25,000 |
| 2022-06-07 | 304.50 | 305.00 | 303.00 | 303.50 | 262.77 | 19,000 |
| 2022-06-06 | 306.50 | 306.50 | 300.00 | 306.50 | 265.37 | 76,000 |
| 2022-06-02 | 307.00 | 307.00 | 303.50 | 304.00 | 263.21 | 41,000 |
| 2022-06-01 | 309.50 | 309.50 | 306.50 | 307.00 | 265.80 | 44,000 |
| 2022-05-31 | 305.00 | 309.00 | 301.00 | 307.00 | 265.80 | 79,000 |
| 2022-05-30 | 298.00 | 303.00 | 293.50 | 299.50 | 259.31 | 97,000 |
| 2022-05-27 | 290.00 | 292.00 | 290.00 | 291.00 | 251.95 | 31,000 |
| 2022-05-26 | 291.00 | 292.00 | 286.50 | 286.50 | 248.06 | 19,000 |
| 2022-05-25 | 288.00 | 288.50 | 286.50 | 286.50 | 248.06 | 14,000 |
| 2022-05-24 | 289.00 | 289.50 | 284.00 | 285.00 | 246.76 | 33,000 |
| 2022-05-23 | 290.00 | 293.50 | 289.50 | 289.50 | 250.65 | 11,000 |
| 2022-05-20 | 291.00 | 291.50 | 287.00 | 291.50 | 252.38 | 21,000 |
| 2022-05-19 | 283.50 | 289.50 | 283.50 | 289.50 | 250.65 | 24,000 |
| 2022-05-18 | 287.50 | 293.50 | 287.50 | 293.50 | 254.12 | 42,000 |
| 2022-05-17 | 284.00 | 289.00 | 284.00 | 289.00 | 250.22 | 36,000 |
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.