Grand Plastic Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,560.00 | 1,645.00 | 1,560.00 | 1,610.00 | 1,557.87 | 815,000 |
| 2024-10-29 | 1,530.00 | 1,575.00 | 1,515.00 | 1,560.00 | 1,509.49 | 742,000 |
| 2024-10-28 | 1,630.00 | 1,645.00 | 1,515.00 | 1,530.00 | 1,480.46 | 948,000 |
| 2024-10-25 | 1,630.00 | 1,640.00 | 1,605.00 | 1,630.00 | 1,577.22 | 393,000 |
| 2024-10-24 | 1,640.00 | 1,665.00 | 1,615.00 | 1,620.00 | 1,567.55 | 798,000 |
| 2024-10-23 | 1,615.00 | 1,720.00 | 1,610.00 | 1,630.00 | 1,577.22 | 1,499,000 |
| 2024-10-22 | 1,655.00 | 1,675.00 | 1,600.00 | 1,610.00 | 1,557.87 | 708,000 |
| 2024-10-21 | 1,650.00 | 1,670.00 | 1,610.00 | 1,670.00 | 1,615.93 | 539,000 |
| 2024-10-18 | 1,750.00 | 1,795.00 | 1,620.00 | 1,640.00 | 1,586.90 | 1,374,000 |
| 2024-10-17 | 1,690.00 | 1,715.00 | 1,650.00 | 1,710.00 | 1,654.63 | 730,000 |
| 2024-10-16 | 1,710.00 | 1,750.00 | 1,660.00 | 1,665.00 | 1,611.09 | 1,305,000 |
| 2024-10-15 | 1,850.00 | 1,870.00 | 1,750.00 | 1,750.00 | 1,693.34 | 1,042,000 |
| 2024-10-14 | 1,835.00 | 1,865.00 | 1,765.00 | 1,815.00 | 1,756.23 | 761,000 |
| 2024-10-11 | 1,835.00 | 1,875.00 | 1,825.00 | 1,850.00 | 1,790.10 | 502,000 |
| 2024-10-09 | 1,905.00 | 1,915.00 | 1,820.00 | 1,845.00 | 1,785.26 | 689,000 |
| 2024-10-08 | 1,860.00 | 1,920.00 | 1,860.00 | 1,885.00 | 1,823.97 | 811,000 |
| 2024-10-07 | 1,770.00 | 1,895.00 | 1,755.00 | 1,885.00 | 1,823.97 | 1,188,000 |
| 2024-10-04 | 1,755.00 | 1,760.00 | 1,715.00 | 1,725.00 | 1,669.15 | 343,000 |
| 2024-10-01 | 1,760.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,698.18 | 464,000 |
| 2024-09-30 | 1,760.00 | 1,795.00 | 1,735.00 | 1,740.00 | 1,683.66 | 699,000 |
| 2024-09-27 | 1,865.00 | 1,880.00 | 1,780.00 | 1,790.00 | 1,732.04 | 869,000 |
| 2024-09-26 | 1,865.00 | 1,940.00 | 1,825.00 | 1,850.00 | 1,790.10 | 1,170,000 |
| 2024-09-25 | 1,815.00 | 1,845.00 | 1,790.00 | 1,835.00 | 1,775.59 | 900,000 |
| 2024-09-24 | 1,825.00 | 1,825.00 | 1,720.00 | 1,780.00 | 1,722.37 | 1,321,000 |
| 2024-09-23 | 1,980.00 | 1,980.00 | 1,820.00 | 1,820.00 | 1,761.07 | 1,091,000 |
| 2024-09-20 | 1,965.00 | 1,985.00 | 1,895.00 | 1,940.00 | 1,877.19 | 1,566,000 |
| 2024-09-19 | 1,875.00 | 1,950.00 | 1,870.00 | 1,930.00 | 1,867.51 | 835,000 |
| 2024-09-18 | 1,950.00 | 1,970.00 | 1,845.00 | 1,890.00 | 1,828.80 | 1,134,000 |
| 2024-09-16 | 1,970.00 | 1,975.00 | 1,900.00 | 1,960.00 | 1,896.54 | 949,000 |
| 2024-09-13 | 1,950.00 | 1,975.00 | 1,870.00 | 1,950.00 | 1,886.86 | 2,030,000 |
| 2024-09-12 | 1,805.00 | 1,915.00 | 1,780.00 | 1,915.00 | 1,853.00 | 1,757,000 |
| 2024-09-11 | 1,685.00 | 1,760.00 | 1,645.00 | 1,745.00 | 1,688.50 | 1,497,000 |
| 2024-09-10 | 1,695.00 | 1,770.00 | 1,635.00 | 1,645.00 | 1,591.74 | 1,897,000 |
| 2024-09-09 | 1,620.00 | 1,740.00 | 1,620.00 | 1,650.00 | 1,596.58 | 1,339,000 |
| 2024-09-06 | 1,620.00 | 1,700.00 | 1,590.00 | 1,670.00 | 1,615.93 | 1,228,000 |
| 2024-09-05 | 1,755.00 | 1,755.00 | 1,585.00 | 1,600.00 | 1,548.19 | 1,740,000 |
| 2024-09-04 | 1,660.00 | 1,745.00 | 1,630.00 | 1,680.00 | 1,625.60 | 1,295,000 |
| 2024-09-03 | 1,885.00 | 1,935.00 | 1,755.00 | 1,760.00 | 1,703.01 | 1,575,000 |
| 2024-09-02 | 2,025.00 | 2,045.00 | 1,790.00 | 1,870.00 | 1,809.45 | 2,008,000 |
| 2024-08-30 | 2,120.00 | 2,140.00 | 1,950.00 | 1,970.00 | 1,906.21 | 1,150,000 |
| 2024-08-29 | 2,070.00 | 2,115.00 | 2,040.00 | 2,115.00 | 2,046.52 | 603,000 |
| 2024-08-28 | 2,060.00 | 2,135.00 | 2,020.00 | 2,095.00 | 2,027.17 | 1,371,000 |
| 2024-08-27 | 1,955.00 | 2,070.00 | 1,940.00 | 2,050.00 | 1,983.62 | 1,137,000 |
| 2024-08-26 | 2,040.00 | 2,090.00 | 1,910.00 | 1,910.00 | 1,848.16 | 1,027,000 |
| 2024-08-23 | 1,905.00 | 2,080.00 | 1,900.00 | 2,025.00 | 1,959.43 | 1,193,000 |
| 2024-08-22 | 1,960.00 | 2,000.00 | 1,895.00 | 1,920.00 | 1,857.83 | 928,000 |
| 2024-08-21 | 1,970.00 | 2,035.00 | 1,905.00 | 1,920.00 | 1,857.83 | 1,204,000 |
| 2024-08-20 | 1,980.00 | 2,080.00 | 1,950.00 | 1,960.00 | 1,896.54 | 1,495,000 |
| 2024-08-19 | 1,975.00 | 1,985.00 | 1,890.00 | 1,960.00 | 1,896.54 | 937,000 |
| 2024-08-16 | 2,030.00 | 2,090.00 | 1,940.00 | 1,970.00 | 1,906.21 | 1,730,000 |
| 2024-08-15 | 1,765.00 | 1,980.00 | 1,755.00 | 1,980.00 | 1,915.89 | 1,291,000 |
| 2024-08-14 | 1,695.00 | 1,810.00 | 1,675.00 | 1,800.00 | 1,741.72 | 1,340,000 |
| 2024-08-13 | 1,685.00 | 1,695.00 | 1,610.00 | 1,650.00 | 1,596.58 | 728,000 |
| 2024-08-12 | 1,705.00 | 1,725.00 | 1,635.00 | 1,665.00 | 1,611.09 | 1,105,000 |
| 2024-08-09 | 1,590.00 | 1,690.00 | 1,590.00 | 1,690.00 | 1,635.28 | 1,344,000 |
| 2024-08-08 | 1,635.00 | 1,680.00 | 1,520.00 | 1,540.00 | 1,490.14 | 1,340,000 |
| 2024-08-07 | 1,570.00 | 1,655.00 | 1,530.00 | 1,650.00 | 1,596.58 | 1,785,000 |
| 2024-08-06 | 1,545.00 | 1,590.00 | 1,415.00 | 1,570.00 | 1,519.17 | 1,731,000 |
| 2024-08-05 | 1,350.00 | 1,450.00 | 1,290.00 | 1,450.00 | 1,403.05 | 1,361,000 |
| 2024-08-02 | 1,430.00 | 1,525.00 | 1,415.00 | 1,420.00 | 1,374.02 | 1,049,000 |
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.