Grand Plastic Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,320.00 | 1,320.00 | 1,215.00 | 1,215.00 | 1,175.66 | 1,127,213 |
| 2025-02-03 | 1,345.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,301.45 | 303,242 |
| 2025-01-22 | 1,500.00 | 1,520.00 | 1,480.00 | 1,490.00 | 1,441.76 | 566,000 |
| 2025-01-21 | 1,500.00 | 1,540.00 | 1,485.00 | 1,485.00 | 1,436.92 | 743,000 |
| 2025-01-20 | 1,410.00 | 1,520.00 | 1,400.00 | 1,500.00 | 1,451.43 | 1,384,000 |
| 2025-01-17 | 1,445.00 | 1,475.00 | 1,370.00 | 1,410.00 | 1,364.35 | 1,926,000 |
| 2025-01-16 | 1,375.00 | 1,420.00 | 1,370.00 | 1,415.00 | 1,369.18 | 932,000 |
| 2025-01-15 | 1,320.00 | 1,325.00 | 1,255.00 | 1,320.00 | 1,277.26 | 1,164,000 |
| 2025-01-14 | 1,390.00 | 1,405.00 | 1,275.00 | 1,320.00 | 1,277.26 | 1,720,000 |
| 2025-01-13 | 1,495.00 | 1,505.00 | 1,350.00 | 1,380.00 | 1,335.32 | 1,126,000 |
| 2025-01-10 | 1,565.00 | 1,565.00 | 1,500.00 | 1,500.00 | 1,451.43 | 358,000 |
| 2025-01-09 | 1,550.00 | 1,555.00 | 1,505.00 | 1,530.00 | 1,480.46 | 480,000 |
| 2025-01-08 | 1,570.00 | 1,575.00 | 1,530.00 | 1,540.00 | 1,490.14 | 531,000 |
| 2025-01-07 | 1,500.00 | 1,605.00 | 1,490.00 | 1,590.00 | 1,538.52 | 1,438,000 |
| 2025-01-06 | 1,450.00 | 1,490.00 | 1,440.00 | 1,470.00 | 1,422.40 | 911,000 |
| 2025-01-03 | 1,410.00 | 1,520.00 | 1,400.00 | 1,400.00 | 1,354.67 | 1,245,000 |
| 2025-01-02 | 1,485.00 | 1,485.00 | 1,390.00 | 1,390.00 | 1,344.99 | 741,000 |
| 2024-12-31 | 1,440.00 | 1,485.00 | 1,425.00 | 1,485.00 | 1,436.92 | 437,000 |
| 2024-12-30 | 1,430.00 | 1,485.00 | 1,420.00 | 1,455.00 | 1,407.89 | 960,000 |
| 2024-12-27 | 1,430.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,378.86 | 468,000 |
| 2024-12-26 | 1,440.00 | 1,480.00 | 1,405.00 | 1,420.00 | 1,374.02 | 907,000 |
| 2024-12-25 | 1,550.00 | 1,555.00 | 1,425.00 | 1,430.00 | 1,383.70 | 1,507,000 |
| 2024-12-24 | 1,600.00 | 1,610.00 | 1,515.00 | 1,530.00 | 1,480.46 | 737,000 |
| 2024-12-23 | 1,710.00 | 1,710.00 | 1,575.00 | 1,580.00 | 1,528.84 | 794,000 |
| 2024-12-20 | 1,750.00 | 1,765.00 | 1,670.00 | 1,670.00 | 1,615.93 | 586,000 |
| 2024-12-19 | 1,790.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,703.01 | 401,000 |
| 2024-12-18 | 1,840.00 | 1,840.00 | 1,795.00 | 1,835.00 | 1,775.59 | 230,000 |
| 2024-12-17 | 1,790.00 | 1,845.00 | 1,770.00 | 1,840.00 | 1,780.42 | 741,000 |
| 2024-12-16 | 1,805.00 | 1,835.00 | 1,750.00 | 1,770.00 | 1,712.69 | 523,000 |
| 2024-12-13 | 1,755.00 | 1,785.00 | 1,740.00 | 1,785.00 | 1,727.20 | 386,000 |
| 2024-12-12 | 1,770.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,698.18 | 207,000 |
| 2024-12-11 | 1,740.00 | 1,770.00 | 1,740.00 | 1,770.00 | 1,712.69 | 194,000 |
| 2024-12-10 | 1,760.00 | 1,780.00 | 1,715.00 | 1,750.00 | 1,693.34 | 441,000 |
| 2024-12-09 | 1,755.00 | 1,780.00 | 1,725.00 | 1,780.00 | 1,722.37 | 228,000 |
| 2024-12-06 | 1,800.00 | 1,815.00 | 1,750.00 | 1,755.00 | 1,698.18 | 401,000 |
| 2024-12-05 | 1,760.00 | 1,815.00 | 1,740.00 | 1,805.00 | 1,746.56 | 741,000 |
| 2024-12-04 | 1,730.00 | 1,760.00 | 1,720.00 | 1,730.00 | 1,673.99 | 471,000 |
| 2024-12-03 | 1,690.00 | 1,730.00 | 1,670.00 | 1,720.00 | 1,664.31 | 713,000 |
| 2024-12-02 | 1,670.00 | 1,690.00 | 1,620.00 | 1,670.00 | 1,615.93 | 898,000 |
| 2024-11-29 | 1,545.00 | 1,645.00 | 1,545.00 | 1,645.00 | 1,591.74 | 602,000 |
| 2024-11-28 | 1,645.00 | 1,660.00 | 1,545.00 | 1,575.00 | 1,524.00 | 644,000 |
| 2024-11-27 | 1,680.00 | 1,680.00 | 1,625.00 | 1,645.00 | 1,591.74 | 301,000 |
| 2024-11-26 | 1,695.00 | 1,695.00 | 1,650.00 | 1,650.00 | 1,596.58 | 380,000 |
| 2024-11-25 | 1,705.00 | 1,730.00 | 1,685.00 | 1,695.00 | 1,640.12 | 452,000 |
| 2024-11-22 | 1,740.00 | 1,765.00 | 1,685.00 | 1,685.00 | 1,630.44 | 419,000 |
| 2024-11-21 | 1,745.00 | 1,755.00 | 1,710.00 | 1,710.00 | 1,654.63 | 350,000 |
| 2024-11-20 | 1,745.00 | 1,755.00 | 1,710.00 | 1,745.00 | 1,688.50 | 390,749 |
| 2024-11-19 | 1,710.00 | 1,800.00 | 1,710.00 | 1,725.00 | 1,669.15 | 895,000 |
| 2024-11-18 | 1,750.00 | 1,750.00 | 1,630.00 | 1,680.00 | 1,625.60 | 730,000 |
| 2024-11-15 | 1,795.00 | 1,815.00 | 1,740.00 | 1,750.00 | 1,693.34 | 667,000 |
| 2024-11-14 | 1,850.00 | 1,860.00 | 1,770.00 | 1,775.00 | 1,717.53 | 708,000 |
| 2024-11-13 | 1,760.00 | 1,895.00 | 1,760.00 | 1,830.00 | 1,770.75 | 1,933,000 |
| 2024-11-12 | 1,730.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,673.99 | 261,000 |
| 2024-11-11 | 1,760.00 | 1,790.00 | 1,720.00 | 1,755.00 | 1,698.18 | 480,000 |
| 2024-11-08 | 1,765.00 | 1,785.00 | 1,715.00 | 1,770.00 | 1,712.69 | 690,000 |
| 2024-11-07 | 1,700.00 | 1,780.00 | 1,700.00 | 1,750.00 | 1,693.34 | 976,000 |
| 2024-11-06 | 1,705.00 | 1,745.00 | 1,690.00 | 1,690.00 | 1,635.28 | 896,000 |
| 2024-11-05 | 1,695.00 | 1,780.00 | 1,690.00 | 1,690.00 | 1,635.28 | 1,245,000 |
| 2024-11-04 | 1,700.00 | 1,700.00 | 1,630.00 | 1,695.00 | 1,640.12 | 870,000 |
| 2024-11-01 | 1,595.00 | 1,695.00 | 1,570.00 | 1,695.00 | 1,640.12 | 984,000 |
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.