Grand Plastic Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 2,880.00 | 2,905.00 | 2,775.00 | 2,870.00 | 2,818.13 | 842,306 |
| 2026-04-27 | 3,130.00 | 3,155.00 | 2,825.00 | 2,875.00 | 2,823.04 | 1,305,437 |
| 2026-04-24 | 3,140.00 | 3,245.00 | 2,930.00 | 3,130.00 | 3,073.43 | 1,554,605 |
| 2026-04-23 | 3,465.00 | 3,465.00 | 3,065.00 | 3,150.00 | 3,093.07 | 1,429,027 |
| 2026-04-22 | 3,380.00 | 3,520.00 | 3,380.00 | 3,400.00 | 3,338.55 | 1,080,278 |
| 2026-04-21 | 3,370.00 | 3,370.00 | 3,185.00 | 3,280.00 | 3,220.72 | 928,227 |
| 2026-04-20 | 3,300.00 | 3,380.00 | 3,210.00 | 3,210.00 | 3,151.99 | 877,379 |
| 2026-04-17 | 3,235.00 | 3,305.00 | 3,175.00 | 3,255.00 | 3,196.17 | 664,288 |
| 2026-04-16 | 3,320.00 | 3,355.00 | 3,125.00 | 3,255.00 | 3,196.17 | 775,177 |
| 2026-04-15 | 3,320.00 | 3,365.00 | 3,220.00 | 3,220.00 | 3,161.81 | 667,364 |
| 2026-04-14 | 3,575.00 | 3,625.00 | 3,285.00 | 3,285.00 | 3,225.63 | 910,335 |
| 2026-04-13 | 3,105.00 | 3,485.00 | 3,105.00 | 3,485.00 | 3,422.02 | 920,494 |
| 2026-04-10 | 3,210.00 | 3,245.00 | 3,085.00 | 3,170.00 | 3,112.71 | 1,264,757 |
| 2026-04-09 | 3,365.00 | 3,450.00 | 3,255.00 | 3,270.00 | 3,210.90 | 682,331 |
| 2026-04-08 | 3,300.00 | 3,390.00 | 3,290.00 | 3,340.00 | 3,279.64 | 805,225 |
| 2026-04-07 | 3,170.00 | 3,235.00 | 3,090.00 | 3,150.00 | 3,093.07 | 930,859 |
| 2026-04-02 | 2,990.00 | 3,135.00 | 2,935.00 | 3,090.00 | 3,034.16 | 1,132,218 |
| 2026-04-01 | 2,930.00 | 3,000.00 | 2,870.00 | 2,930.00 | 2,877.05 | 1,377,446 |
| 2026-03-31 | 2,855.00 | 2,950.00 | 2,700.00 | 2,750.00 | 2,700.30 | 2,112,646 |
| 2026-03-30 | 2,810.00 | 2,920.00 | 2,770.00 | 2,815.00 | 2,764.13 | 944,859 |
| 2026-03-27 | 2,650.00 | 2,855.00 | 2,650.00 | 2,845.00 | 2,793.58 | 1,189,249 |
| 2026-03-26 | 2,680.00 | 2,835.00 | 2,670.00 | 2,755.00 | 2,705.21 | 1,310,503 |
| 2026-03-25 | 2,660.00 | 2,660.00 | 2,640.00 | 2,660.00 | 2,611.93 | 352,260 |
| 2026-03-24 | 2,520.00 | 2,560.00 | 2,385.00 | 2,420.00 | 2,376.26 | 1,331,454 |
| 2026-03-23 | 2,330.00 | 2,505.00 | 2,265.00 | 2,435.00 | 2,390.99 | 1,312,200 |
| 2026-03-20 | 2,260.00 | 2,455.00 | 2,260.00 | 2,365.00 | 2,322.26 | 1,353,348 |
| 2026-03-19 | 2,275.00 | 2,330.00 | 2,220.00 | 2,260.00 | 2,219.16 | 548,727 |
| 2026-03-18 | 2,130.00 | 2,340.00 | 2,105.00 | 2,275.00 | 2,233.89 | 1,549,402 |
| 2026-03-17 | 2,155.00 | 2,210.00 | 2,100.00 | 2,130.00 | 2,091.51 | 994,156 |
| 2026-03-16 | 2,000.00 | 2,160.00 | 1,980.00 | 2,160.00 | 2,120.96 | 1,339,548 |
| 2026-03-13 | 1,950.00 | 2,040.00 | 1,925.00 | 1,965.00 | 1,929.49 | 1,396,384 |
| 2026-03-12 | 1,960.00 | 2,015.00 | 1,925.00 | 1,940.00 | 1,904.94 | 784,636 |
| 2026-03-11 | 1,830.00 | 1,980.00 | 1,830.00 | 1,960.00 | 1,924.58 | 1,182,585 |
| 2026-03-10 | 1,835.00 | 1,885.00 | 1,775.00 | 1,805.00 | 1,772.38 | 893,148 |
| 2026-03-09 | 1,785.00 | 1,790.00 | 1,735.00 | 1,785.00 | 1,752.74 | 736,749 |
| 2026-03-06 | 1,825.00 | 1,915.00 | 1,785.00 | 1,910.00 | 1,875.48 | 1,504,416 |
| 2026-03-05 | 1,815.00 | 1,880.00 | 1,800.00 | 1,840.00 | 1,806.75 | 1,290,421 |
| 2026-03-04 | 1,740.00 | 1,765.00 | 1,680.00 | 1,730.00 | 1,698.73 | 1,439,537 |
| 2026-03-03 | 1,735.00 | 1,810.00 | 1,690.00 | 1,690.00 | 1,659.46 | 780,568 |
| 2026-03-02 | 1,730.00 | 1,800.00 | 1,685.00 | 1,730.00 | 1,698.73 | 568,062 |
| 2026-02-26 | 1,650.00 | 1,815.00 | 1,640.00 | 1,780.00 | 1,747.83 | 1,703,491 |
| 2026-02-25 | 1,625.00 | 1,660.00 | 1,600.00 | 1,650.00 | 1,620.18 | 566,265 |
| 2026-02-24 | 1,615.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,580.90 | 481,314 |
| 2026-02-23 | 1,550.00 | 1,615.00 | 1,535.00 | 1,605.00 | 1,575.99 | 454,301 |
| 2026-02-11 | 1,530.00 | 1,540.00 | 1,515.00 | 1,530.00 | 1,502.35 | 358,115 |
| 2026-02-10 | 1,570.00 | 1,570.00 | 1,515.00 | 1,540.00 | 1,512.17 | 653,121 |
| 2026-02-09 | 1,600.00 | 1,620.00 | 1,565.00 | 1,570.00 | 1,541.63 | 314,141 |
| 2026-02-06 | 1,555.00 | 1,590.00 | 1,505.00 | 1,545.00 | 1,517.08 | 545,040 |
| 2026-02-05 | 1,615.00 | 1,615.00 | 1,560.00 | 1,575.00 | 1,546.54 | 446,151 |
| 2026-02-04 | 1,625.00 | 1,625.00 | 1,595.00 | 1,615.00 | 1,585.81 | 419,064 |
| 2026-02-03 | 1,635.00 | 1,640.00 | 1,580.00 | 1,635.00 | 1,605.45 | 1,035,067 |
| 2026-02-02 | 1,630.00 | 1,650.00 | 1,585.00 | 1,605.00 | 1,575.99 | 960,244 |
| 2026-01-30 | 1,795.00 | 1,795.00 | 1,665.00 | 1,670.00 | 1,639.82 | 1,194,056 |
| 2026-01-29 | 1,815.00 | 1,870.00 | 1,780.00 | 1,825.00 | 1,792.02 | 1,035,152 |
| 2026-01-28 | 1,800.00 | 1,870.00 | 1,780.00 | 1,800.00 | 1,767.47 | 1,111,332 |
| 2026-01-27 | 1,780.00 | 1,790.00 | 1,745.00 | 1,765.00 | 1,733.10 | 570,209 |
| 2026-01-26 | 1,790.00 | 1,810.00 | 1,730.00 | 1,765.00 | 1,733.10 | 520,377 |
| 2026-01-23 | 1,790.00 | 1,790.00 | 1,740.00 | 1,755.00 | 1,723.28 | 507,128 |
| 2026-01-22 | 1,780.00 | 1,810.00 | 1,745.00 | 1,785.00 | 1,752.74 | 684,292 |
| 2026-01-21 | 1,735.00 | 1,765.00 | 1,715.00 | 1,750.00 | 1,718.37 | 555,776 |
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.