Grand Plastic Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 291.00 | 291.00 | 283.00 | 284.00 | 245.89 | 44,000 |
| 2022-05-13 | 285.00 | 287.50 | 282.50 | 286.00 | 247.62 | 30,000 |
| 2022-05-12 | 283.00 | 285.50 | 281.50 | 281.50 | 243.73 | 51,000 |
| 2022-05-11 | 292.00 | 292.00 | 284.00 | 287.00 | 248.49 | 20,000 |
| 2022-05-10 | 289.50 | 290.00 | 283.00 | 287.50 | 248.92 | 107,000 |
| 2022-05-09 | 292.50 | 292.50 | 289.00 | 292.00 | 252.82 | 33,000 |
| 2022-05-06 | 290.50 | 294.50 | 290.50 | 294.00 | 254.55 | 14,000 |
| 2022-05-05 | 298.00 | 301.00 | 296.50 | 298.00 | 258.01 | 30,000 |
| 2022-05-04 | 290.00 | 296.00 | 290.00 | 296.00 | 256.28 | 17,000 |
| 2022-05-03 | 292.00 | 296.00 | 292.00 | 296.00 | 256.28 | 9,000 |
| 2022-04-29 | 299.00 | 299.00 | 292.00 | 292.00 | 252.82 | 24,000 |
| 2022-04-28 | 287.50 | 291.50 | 287.00 | 287.50 | 248.92 | 32,000 |
| 2022-04-27 | 283.50 | 287.00 | 280.00 | 287.00 | 248.49 | 155,000 |
| 2022-04-26 | 288.50 | 289.00 | 286.00 | 288.00 | 249.35 | 60,000 |
| 2022-04-25 | 293.00 | 294.00 | 284.50 | 286.00 | 247.62 | 186,000 |
| 2022-04-22 | 300.00 | 302.50 | 299.50 | 301.50 | 261.04 | 21,000 |
| 2022-04-21 | 300.00 | 304.00 | 299.50 | 303.50 | 262.77 | 54,000 |
| 2022-04-20 | 305.00 | 305.00 | 301.50 | 302.00 | 261.48 | 79,000 |
| 2022-04-19 | 307.00 | 310.00 | 304.00 | 304.00 | 263.21 | 50,000 |
| 2022-04-18 | 307.00 | 307.00 | 304.50 | 306.00 | 264.94 | 19,000 |
| 2022-04-15 | 316.50 | 316.50 | 307.00 | 307.00 | 265.80 | 83,000 |
| 2022-04-14 | 318.00 | 321.00 | 317.00 | 319.50 | 276.63 | 26,000 |
| 2022-04-13 | 310.50 | 318.00 | 310.50 | 317.00 | 274.46 | 22,000 |
| 2022-04-12 | 311.00 | 315.50 | 309.00 | 310.50 | 268.83 | 38,000 |
| 2022-04-11 | 319.50 | 319.50 | 308.00 | 316.00 | 273.60 | 79,000 |
| 2022-04-08 | 323.00 | 323.00 | 313.00 | 319.50 | 276.63 | 92,000 |
| 2022-04-07 | 326.50 | 328.00 | 319.50 | 321.00 | 277.93 | 84,000 |
| 2022-04-06 | 325.00 | 334.00 | 325.00 | 331.00 | 286.58 | 14,000 |
| 2022-04-01 | 328.50 | 336.00 | 328.00 | 334.00 | 289.18 | 43,000 |
| 2022-03-31 | 328.00 | 333.50 | 328.00 | 333.50 | 288.75 | 55,000 |
| 2022-03-30 | 330.00 | 333.00 | 329.00 | 330.50 | 286.15 | 45,000 |
| 2022-03-29 | 327.00 | 332.00 | 327.00 | 328.50 | 284.42 | 38,000 |
| 2022-03-28 | 323.00 | 328.00 | 323.00 | 328.00 | 283.99 | 59,000 |
| 2022-03-25 | 338.00 | 340.00 | 329.50 | 331.50 | 287.02 | 140,000 |
| 2022-03-24 | 327.00 | 350.50 | 327.00 | 338.00 | 292.64 | 547,000 |
| 2022-03-23 | 329.00 | 330.00 | 326.00 | 326.50 | 282.69 | 78,000 |
| 2022-03-22 | 327.00 | 327.00 | 322.00 | 324.00 | 280.52 | 52,000 |
| 2022-03-21 | 317.50 | 329.50 | 317.50 | 323.50 | 280.09 | 142,000 |
| 2022-03-18 | 311.00 | 319.50 | 308.50 | 318.00 | 275.33 | 142,000 |
| 2022-03-17 | 295.00 | 320.00 | 295.00 | 306.50 | 265.37 | 230,000 |
| 2022-03-16 | 294.00 | 294.50 | 283.50 | 291.00 | 251.95 | 211,000 |
| 2022-03-15 | 296.00 | 296.00 | 289.50 | 289.50 | 250.65 | 127,000 |
| 2022-03-14 | 301.00 | 304.00 | 297.00 | 297.50 | 257.58 | 31,000 |
| 2022-03-11 | 304.50 | 304.50 | 290.00 | 297.00 | 257.15 | 214,000 |
| 2022-03-10 | 305.00 | 309.00 | 304.00 | 304.50 | 263.64 | 103,000 |
| 2022-03-09 | 309.50 | 309.50 | 295.00 | 298.00 | 258.01 | 78,000 |
| 2022-03-08 | 299.50 | 304.00 | 292.00 | 293.00 | 253.68 | 220,000 |
| 2022-03-07 | 318.00 | 318.00 | 300.00 | 304.00 | 263.21 | 197,000 |
| 2022-03-04 | 323.00 | 323.00 | 318.00 | 320.00 | 277.06 | 55,000 |
| 2022-03-03 | 323.00 | 326.00 | 322.50 | 324.00 | 280.52 | 26,000 |
| 2022-03-02 | 326.00 | 326.00 | 318.00 | 322.00 | 278.79 | 54,000 |
| 2022-03-01 | 321.00 | 326.00 | 320.00 | 325.00 | 281.39 | 40,000 |
| 2022-02-25 | 322.00 | 325.00 | 315.50 | 319.00 | 276.19 | 64,000 |
| 2022-02-24 | 335.00 | 335.50 | 321.00 | 321.50 | 278.36 | 90,000 |
| 2022-02-23 | 331.50 | 332.50 | 331.50 | 332.50 | 287.88 | 12,000 |
| 2022-02-22 | 331.00 | 331.00 | 328.00 | 330.50 | 286.15 | 43,000 |
| 2022-02-21 | 334.50 | 334.50 | 330.50 | 332.00 | 287.45 | 40,000 |
| 2022-02-18 | 332.50 | 335.00 | 330.00 | 334.50 | 289.61 | 20,000 |
| 2022-02-17 | 334.00 | 337.00 | 333.00 | 334.00 | 289.18 | 34,000 |
| 2022-02-16 | 337.00 | 337.00 | 332.00 | 334.00 | 289.18 | 74,000 |
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.