Grand Plastic Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	333.00	334.50	330.00	330.00	285.72	83,000
2022-02-14	343.50	343.50	330.00	330.50	286.15	169,000
2022-02-11	343.00	345.50	342.50	345.00	298.71	42,000
2022-02-10	346.50	348.50	343.00	343.00	296.97	63,000
2022-02-09	343.50	348.00	343.50	345.00	298.71	45,000
2022-02-08	337.50	351.50	337.50	345.00	298.71	120,000
2022-02-07	331.00	339.00	329.50	335.00	290.05	49,000
2022-01-26	333.50	333.50	328.50	329.50	285.28	201,000
2022-01-25	335.50	336.00	330.50	331.00	286.58	65,000
2022-01-24	340.00	340.00	328.00	338.00	292.64	114,000
2022-01-21	346.00	347.50	338.00	340.00	294.38	188,000
2022-01-20	348.50	353.50	347.00	348.00	301.30	55,000
2022-01-19	349.00	353.00	347.50	348.50	301.74	42,000
2022-01-18	349.00	361.50	349.00	349.00	302.17	218,000
2022-01-17	351.00	351.00	346.50	349.00	302.17	125,000
2022-01-14	353.50	353.50	339.00	348.00	301.30	162,000
2022-01-13	352.50	352.50	349.00	350.00	303.03	92,000
2022-01-12	352.00	356.00	350.50	352.00	304.77	88,000
2022-01-11	356.00	356.00	350.00	350.00	303.03	116,000
2022-01-10	358.50	358.50	349.50	355.50	307.80	111,000
2022-01-07	373.00	373.00	355.50	358.50	310.39	262,000
2022-01-06	365.50	374.00	359.00	373.00	322.95	393,000
2022-01-05	373.50	375.00	367.00	367.00	317.75	159,000
2022-01-04	376.00	377.00	368.00	368.50	319.05	281,000
2022-01-03	384.00	385.00	368.00	371.00	321.22	330,000
2021-12-30	364.50	390.00	364.50	378.00	327.28	1,194,000
2021-12-29	359.50	364.00	354.00	363.50	314.72	282,000
2021-12-28	358.50	360.00	355.00	358.50	310.39	70,000
2021-12-27	357.00	360.00	354.00	354.50	306.93	108,000
2021-12-24	364.50	364.50	355.50	357.00	309.09	107,000
2021-12-23	355.50	363.00	355.50	361.00	312.56	99,000
2021-12-22	357.00	357.00	352.00	355.50	307.80	71,000
2021-12-21	351.00	362.00	348.00	350.50	303.47	150,000
2021-12-20	352.50	355.00	348.50	351.00	303.90	69,000
2021-12-17	360.00	360.00	351.00	353.50	306.06	81,000
2021-12-16	357.50	362.50	356.00	361.00	312.56	97,000
2021-12-15	354.00	359.50	352.50	356.00	308.23	47,000
2021-12-14	358.50	358.50	352.00	353.50	306.06	101,000
2021-12-13	356.50	360.50	356.00	359.00	310.83	70,000
2021-12-10	366.50	366.50	356.00	359.50	311.26	227,000
2021-12-09	369.50	369.50	364.50	366.50	317.32	68,000
2021-12-08	371.00	371.00	365.00	366.00	316.89	83,000
2021-12-07	371.00	371.00	363.00	366.00	316.89	101,000
2021-12-06	370.00	370.50	365.00	367.50	318.19	94,000
2021-12-03	371.50	373.00	370.50	372.00	322.08	106,000
2021-12-02	372.50	377.00	367.00	371.50	321.65	138,000
2021-12-01	370.00	377.00	370.00	372.50	322.51	147,000
2021-11-30	367.50	373.00	365.00	370.50	320.78	108,000
2021-11-29	361.00	367.50	350.50	367.00	317.75	162,000
2021-11-26	374.00	374.00	365.00	366.00	316.89	164,000
2021-11-25	377.00	377.00	369.00	372.50	322.51	147,000
2021-11-24	373.00	373.00	368.00	371.50	321.65	148,000
2021-11-23	375.50	378.00	371.00	373.00	322.95	185,000
2021-11-22	377.00	381.00	368.50	380.00	329.01	212,000
2021-11-19	377.00	390.00	373.00	377.00	326.41	407,000
2021-11-18	383.00	383.00	372.50	374.50	324.25	199,000
2021-11-17	381.50	385.00	376.00	380.50	329.44	261,000
2021-11-16	398.00	398.00	378.00	378.00	327.28	466,000
2021-11-15	400.00	400.50	391.00	394.50	341.56	276,000
2021-11-12	402.00	402.00	392.50	397.00	343.73	243,000

← NewerPage 20 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.