Grand Plastic Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 944.00 | 945.00 | 884.00 | 896.00 | 866.99 | 490,222 |
| 2025-05-02 | 942.00 | 969.00 | 930.00 | 930.00 | 899.89 | 685,791 |
| 2025-04-30 | 960.00 | 961.00 | 931.00 | 931.00 | 900.86 | 487,735 |
| 2025-04-29 | 956.00 | 964.00 | 925.00 | 960.00 | 928.92 | 823,157 |
| 2025-04-28 | 915.00 | 970.00 | 906.00 | 945.00 | 914.40 | 1,477,327 |
| 2025-04-25 | 957.00 | 960.00 | 898.00 | 900.00 | 870.86 | 1,918,390 |
| 2025-04-24 | 827.00 | 898.00 | 827.00 | 898.00 | 868.92 | 957,158 |
| 2025-04-23 | 788.00 | 823.00 | 786.00 | 817.00 | 790.55 | 378,146 |
| 2025-04-22 | 766.00 | 783.00 | 755.00 | 755.00 | 730.55 | 279,759 |
| 2025-04-21 | 800.00 | 803.00 | 770.00 | 770.00 | 745.07 | 289,134 |
| 2025-04-18 | 832.00 | 839.00 | 804.00 | 804.00 | 777.97 | 286,361 |
| 2025-04-17 | 823.00 | 837.00 | 806.00 | 817.00 | 790.55 | 329,125 |
| 2025-04-16 | 890.00 | 891.00 | 839.00 | 839.00 | 811.83 | 275,617 |
| 2025-04-15 | 881.00 | 908.00 | 875.00 | 891.00 | 862.15 | 285,233 |
| 2025-04-14 | 918.00 | 931.00 | 870.00 | 870.00 | 841.83 | 530,194 |
| 2025-04-11 | 851.00 | 878.00 | 823.00 | 871.00 | 842.80 | 513,374 |
| 2025-04-10 | 889.00 | 889.00 | 889.00 | 889.00 | 860.22 | 50,000 |
| 2025-04-09 | 826.00 | 829.00 | 767.00 | 809.00 | 782.81 | 975,665 |
| 2025-04-08 | 794.00 | 827.00 | 793.00 | 827.00 | 800.22 | 548,191 |
| 2025-04-07 | 881.00 | 881.00 | 881.00 | 881.00 | 852.47 | 15,167 |
| 2025-04-02 | 970.00 | 978.00 | 950.00 | 978.00 | 946.33 | 225,140 |
| 2025-04-01 | 963.00 | 969.00 | 929.00 | 965.00 | 933.75 | 396,273 |
| 2025-03-31 | 970.00 | 976.00 | 923.00 | 925.00 | 895.05 | 636,308 |
| 2025-03-28 | 1,000.00 | 1,030.00 | 986.00 | 997.00 | 964.72 | 893,182 |
| 2025-03-27 | 1,025.00 | 1,035.00 | 998.00 | 999.00 | 966.65 | 1,367,442 |
| 2025-03-26 | 1,060.00 | 1,065.00 | 1,035.00 | 1,055.00 | 1,020.84 | 643,054 |
| 2025-03-25 | 1,085.00 | 1,090.00 | 1,035.00 | 1,045.00 | 1,011.16 | 672,223 |
| 2025-03-24 | 1,065.00 | 1,095.00 | 1,055.00 | 1,055.00 | 1,020.84 | 481,106 |
| 2025-03-21 | 1,090.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,025.68 | 532,227 |
| 2025-03-20 | 1,115.00 | 1,115.00 | 1,040.00 | 1,090.00 | 1,054.71 | 847,141 |
| 2025-03-19 | 1,100.00 | 1,105.00 | 1,065.00 | 1,090.00 | 1,054.71 | 433,209 |
| 2025-03-18 | 1,120.00 | 1,135.00 | 1,095.00 | 1,100.00 | 1,064.38 | 556,345 |
| 2025-03-17 | 1,100.00 | 1,130.00 | 1,060.00 | 1,115.00 | 1,078.90 | 850,592 |
| 2025-03-14 | 1,160.00 | 1,160.00 | 1,050.00 | 1,070.00 | 1,035.35 | 1,272,037 |
| 2025-03-13 | 1,200.00 | 1,240.00 | 1,155.00 | 1,155.00 | 1,117.60 | 546,134 |
| 2025-03-12 | 1,170.00 | 1,205.00 | 1,170.00 | 1,175.00 | 1,136.96 | 475,683 |
| 2025-03-11 | 1,190.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,112.76 | 631,604 |
| 2025-03-10 | 1,195.00 | 1,245.00 | 1,170.00 | 1,245.00 | 1,204.69 | 705,320 |
| 2025-03-07 | 1,195.00 | 1,245.00 | 1,175.00 | 1,175.00 | 1,136.96 | 514,521 |
| 2025-03-06 | 1,230.00 | 1,285.00 | 1,210.00 | 1,210.00 | 1,170.82 | 1,130,647 |
| 2025-03-05 | 1,230.00 | 1,255.00 | 1,190.00 | 1,205.00 | 1,165.98 | 926,617 |
| 2025-03-04 | 1,200.00 | 1,210.00 | 1,125.00 | 1,200.00 | 1,161.15 | 987,036 |
| 2025-03-03 | 1,225.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,165.98 | 609,622 |
| 2025-02-27 | 1,285.00 | 1,310.00 | 1,235.00 | 1,270.00 | 1,228.88 | 906,239 |
| 2025-02-26 | 1,285.00 | 1,290.00 | 1,230.00 | 1,245.00 | 1,204.69 | 641,804 |
| 2025-02-25 | 1,325.00 | 1,345.00 | 1,295.00 | 1,295.00 | 1,253.07 | 428,570 |
| 2025-02-24 | 1,345.00 | 1,390.00 | 1,345.00 | 1,355.00 | 1,311.13 | 443,240 |
| 2025-02-21 | 1,390.00 | 1,390.00 | 1,340.00 | 1,380.00 | 1,335.32 | 571,085 |
| 2025-02-20 | 1,350.00 | 1,410.00 | 1,320.00 | 1,385.00 | 1,340.16 | 1,092,403 |
| 2025-02-19 | 1,310.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,282.10 | 539,123 |
| 2025-02-18 | 1,275.00 | 1,315.00 | 1,275.00 | 1,315.00 | 1,272.42 | 454,760 |
| 2025-02-17 | 1,250.00 | 1,310.00 | 1,245.00 | 1,275.00 | 1,233.72 | 548,172 |
| 2025-02-14 | 1,265.00 | 1,280.00 | 1,240.00 | 1,245.00 | 1,204.69 | 472,112 |
| 2025-02-13 | 1,230.00 | 1,275.00 | 1,215.00 | 1,265.00 | 1,224.04 | 735,269 |
| 2025-02-12 | 1,260.00 | 1,275.00 | 1,205.00 | 1,220.00 | 1,180.50 | 919,429 |
| 2025-02-11 | 1,290.00 | 1,300.00 | 1,245.00 | 1,255.00 | 1,214.36 | 395,168 |
| 2025-02-10 | 1,315.00 | 1,315.00 | 1,240.00 | 1,255.00 | 1,214.36 | 692,650 |
| 2025-02-07 | 1,315.00 | 1,335.00 | 1,280.00 | 1,315.00 | 1,272.42 | 555,130 |
| 2025-02-06 | 1,265.00 | 1,330.00 | 1,265.00 | 1,305.00 | 1,262.75 | 781,281 |
| 2025-02-05 | 1,210.00 | 1,250.00 | 1,185.00 | 1,245.00 | 1,204.69 | 1,409,567 |
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.