Grand Plastic Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,485.00 | 1,485.00 | 1,425.00 | 1,465.00 | 1,438.52 | 756,575 |
| 2025-10-22 | 1,530.00 | 1,540.00 | 1,480.00 | 1,485.00 | 1,458.16 | 865,235 |
| 2025-10-21 | 1,560.00 | 1,580.00 | 1,505.00 | 1,530.00 | 1,502.35 | 890,321 |
| 2025-10-20 | 1,555.00 | 1,580.00 | 1,540.00 | 1,555.00 | 1,526.90 | 724,230 |
| 2025-10-17 | 1,605.00 | 1,620.00 | 1,530.00 | 1,550.00 | 1,521.99 | 1,992,022 |
| 2025-10-16 | 1,655.00 | 1,710.00 | 1,640.00 | 1,680.00 | 1,649.64 | 1,371,482 |
| 2025-10-15 | 1,575.00 | 1,635.00 | 1,565.00 | 1,635.00 | 1,605.45 | 761,867 |
| 2025-10-14 | 1,710.00 | 1,710.00 | 1,560.00 | 1,560.00 | 1,531.81 | 1,572,256 |
| 2025-10-13 | 1,655.00 | 1,705.00 | 1,625.00 | 1,650.00 | 1,620.18 | 1,638,807 |
| 2025-10-09 | 1,660.00 | 1,750.00 | 1,620.00 | 1,750.00 | 1,718.37 | 2,328,000 |
| 2025-10-08 | 1,575.00 | 1,630.00 | 1,540.00 | 1,615.00 | 1,585.81 | 812,351 |
| 2025-10-07 | 1,555.00 | 1,660.00 | 1,540.00 | 1,605.00 | 1,575.99 | 1,442,430 |
| 2025-10-03 | 1,510.00 | 1,550.00 | 1,505.00 | 1,540.00 | 1,512.17 | 815,551 |
| 2025-10-02 | 1,550.00 | 1,560.00 | 1,500.00 | 1,505.00 | 1,477.80 | 715,431 |
| 2025-10-01 | 1,560.00 | 1,560.00 | 1,505.00 | 1,535.00 | 1,507.26 | 677,234 |
| 2025-09-30 | 1,515.00 | 1,570.00 | 1,500.00 | 1,560.00 | 1,531.81 | 781,462 |
| 2025-09-29 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,458.16 | 0 |
| 2025-09-26 | 1,595.00 | 1,600.00 | 1,480.00 | 1,485.00 | 1,458.16 | 1,597,715 |
| 2025-09-25 | 1,635.00 | 1,660.00 | 1,575.00 | 1,620.00 | 1,590.72 | 1,258,593 |
| 2025-09-24 | 1,605.00 | 1,740.00 | 1,590.00 | 1,635.00 | 1,605.45 | 3,342,307 |
| 2025-09-23 | 1,670.00 | 1,725.00 | 1,605.00 | 1,610.00 | 1,580.90 | 3,092,523 |
| 2025-09-22 | 1,565.00 | 1,640.00 | 1,565.00 | 1,640.00 | 1,610.36 | 2,403,909 |
| 2025-09-19 | 1,530.00 | 1,580.00 | 1,495.00 | 1,495.00 | 1,467.98 | 1,551,342 |
| 2025-09-18 | 1,410.00 | 1,530.00 | 1,410.00 | 1,510.00 | 1,482.71 | 2,042,562 |
| 2025-09-17 | 1,370.00 | 1,440.00 | 1,360.00 | 1,400.00 | 1,374.70 | 950,374 |
| 2025-09-16 | 1,375.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,345.24 | 488,896 |
| 2025-09-15 | 1,400.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,355.06 | 432,488 |
| 2025-09-12 | 1,465.00 | 1,465.00 | 1,405.00 | 1,405.00 | 1,379.61 | 516,338 |
| 2025-09-11 | 1,460.00 | 1,470.00 | 1,435.00 | 1,440.00 | 1,413.98 | 803,487 |
| 2025-09-10 | 1,545.00 | 1,555.00 | 1,430.00 | 1,450.00 | 1,423.80 | 2,214,396 |
| 2025-09-09 | 1,530.00 | 1,565.00 | 1,515.00 | 1,560.00 | 1,531.81 | 881,624 |
| 2025-09-08 | 1,550.00 | 1,595.00 | 1,515.00 | 1,515.00 | 1,487.62 | 1,099,088 |
| 2025-09-05 | 1,505.00 | 1,590.00 | 1,495.00 | 1,530.00 | 1,502.35 | 1,723,466 |
| 2025-09-04 | 1,505.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,433.61 | 494,383 |
| 2025-09-03 | 1,470.00 | 1,505.00 | 1,440.00 | 1,495.00 | 1,467.98 | 807,082 |
| 2025-09-02 | 1,500.00 | 1,535.00 | 1,460.00 | 1,470.00 | 1,443.43 | 667,225 |
| 2025-09-01 | 1,505.00 | 1,560.00 | 1,460.00 | 1,480.00 | 1,453.25 | 965,477 |
| 2025-08-29 | 1,570.00 | 1,590.00 | 1,505.00 | 1,515.00 | 1,487.62 | 1,296,283 |
| 2025-08-28 | 1,520.00 | 1,560.00 | 1,495.00 | 1,545.00 | 1,517.08 | 846,453 |
| 2025-08-27 | 1,500.00 | 1,555.00 | 1,480.00 | 1,515.00 | 1,487.62 | 1,775,272 |
| 2025-08-26 | 1,430.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,418.89 | 485,203 |
| 2025-08-25 | 1,460.00 | 1,485.00 | 1,425.00 | 1,430.00 | 1,404.16 | 826,411 |
| 2025-08-22 | 1,450.00 | 1,470.00 | 1,405.00 | 1,405.00 | 1,379.61 | 491,098 |
| 2025-08-21 | 1,420.00 | 1,480.00 | 1,420.00 | 1,455.00 | 1,428.70 | 996,910 |
| 2025-08-20 | 1,540.00 | 1,540.00 | 1,410.00 | 1,410.00 | 1,384.52 | 1,756,254 |
| 2025-08-19 | 1,470.00 | 1,575.00 | 1,465.00 | 1,550.00 | 1,521.99 | 2,894,281 |
| 2025-08-18 | 1,415.00 | 1,445.00 | 1,400.00 | 1,435.00 | 1,409.07 | 641,176 |
| 2025-08-15 | 1,410.00 | 1,420.00 | 1,360.00 | 1,390.00 | 1,364.88 | 739,596 |
| 2025-08-14 | 1,460.00 | 1,465.00 | 1,400.00 | 1,410.00 | 1,384.52 | 734,078 |
| 2025-08-13 | 1,460.00 | 1,480.00 | 1,440.00 | 1,455.00 | 1,428.70 | 823,092 |
| 2025-08-12 | 1,465.00 | 1,465.00 | 1,420.00 | 1,435.00 | 1,409.07 | 766,246 |
| 2025-08-11 | 1,450.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,423.80 | 913,434 |
| 2025-08-08 | 1,425.00 | 1,440.00 | 1,385.00 | 1,435.00 | 1,409.07 | 1,140,194 |
| 2025-08-07 | 1,370.00 | 1,465.00 | 1,365.00 | 1,405.00 | 1,379.61 | 2,383,532 |
| 2025-08-06 | 1,385.00 | 1,415.00 | 1,330.00 | 1,335.00 | 1,310.87 | 1,266,490 |
| 2025-08-05 | 1,435.00 | 1,450.00 | 1,375.00 | 1,390.00 | 1,364.88 | 1,058,124 |
| 2025-08-04 | 1,460.00 | 1,465.00 | 1,380.00 | 1,415.00 | 1,389.43 | 915,348 |
| 2025-08-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,472.89 | 0 |
| 2025-07-31 | 1,445.00 | 1,525.00 | 1,445.00 | 1,500.00 | 1,472.89 | 595,422 |
| 2025-07-30 | 1,475.00 | 1,480.00 | 1,425.00 | 1,435.00 | 1,409.07 | 544,345 |
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.