General Plastic Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	35.700	35.700	33.400	33.500	33.500	557,674
2024-08-02	35.900	36.100	35.650	35.700	35.700	192,075
2024-08-01	35.950	36.200	35.900	36.000	36.000	225,443
2024-07-31	35.550	36.200	35.500	35.950	35.950	115,243
2024-07-30	35.600	35.700	35.200	35.600	35.600	189,759
2024-07-29	35.800	35.900	35.550	35.550	35.550	141,216
2024-07-26	35.700	35.800	35.250	35.700	35.700	141,196
2024-07-23	35.650	35.950	35.600	35.800	35.800	157,771
2024-07-22	36.100	36.450	35.400	35.500	35.500	461,520
2024-07-19	37.000	37.200	36.100	36.100	36.100	570,015
2024-07-18	37.150	37.300	36.850	36.950	36.950	186,617
2024-07-17	37.100	37.350	37.000	37.150	37.150	209,945
2024-07-16	37.500	37.650	37.000	37.000	37.000	555,236
2024-07-15	37.800	37.800	37.450	37.500	37.500	331,662
2024-07-12	37.750	37.900	37.750	37.750	37.750	146,829
2024-07-11	37.750	37.900	37.700	37.850	37.850	157,610
2024-07-10	38.100	38.100	37.700	37.800	37.800	252,808
2024-07-09	38.200	38.450	38.050	38.050	38.050	127,955
2024-07-08	38.550	38.550	38.150	38.150	38.150	155,378
2024-07-05	38.350	38.700	38.350	38.550	38.550	164,689
2024-07-04	38.150	38.750	38.100	38.500	38.500	241,117
2024-07-03	38.200	38.350	38.050	38.150	38.150	132,428
2024-07-02	38.500	38.500	38.050	38.050	38.050	83,165
2024-07-01	37.900	38.500	37.850	38.250	38.250	261,780
2024-06-28	37.700	38.150	37.700	37.900	37.900	76,490
2024-06-27	38.200	38.200	37.750	37.850	37.850	193,163
2024-06-26	38.300	38.450	38.100	38.300	38.300	142,509
2024-06-25	38.500	38.500	37.900	38.100	38.100	158,426
2024-06-24	38.500	38.500	38.150	38.150	38.150	159,387
2024-06-21	38.300	38.500	38.300	38.450	38.450	118,586
2024-06-20	38.400	38.450	38.200	38.250	38.250	164,120
2024-06-19	38.200	38.400	38.200	38.300	38.300	192,847
2024-06-18	38.450	38.450	38.100	38.150	38.150	208,698
2024-06-17	38.150	38.850	38.050	38.450	38.450	247,102
2024-06-14	38.150	38.300	38.100	38.150	38.150	172,196
2024-06-13	38.100	38.400	38.050	38.150	38.150	165,600
2024-06-12	38.800	38.950	38.050	38.100	38.100	321,675
2024-06-11	39.600	39.600	38.000	38.300	38.300	697,429
2024-06-07	39.650	39.950	39.350	39.400	39.400	225,539
2024-06-06	40.400	40.400	39.300	39.500	39.500	366,550
2024-06-05	41.800	41.800	39.850	40.250	40.250	587,068
2024-06-04	41.100	42.200	41.100	41.250	41.250	1,622,382
2024-06-03	39.450	41.000	39.450	40.950	40.950	1,243,232
2024-05-31	39.250	39.550	39.000	39.150	39.150	210,805
2024-05-30	39.450	39.450	39.000	39.150	39.150	140,401
2024-05-29	39.400	39.600	39.100	39.450	39.450	281,833
2024-05-28	39.100	39.700	39.000	39.400	39.400	410,361
2024-05-27	39.000	39.450	38.900	38.950	38.950	130,455
2024-05-24	38.600	38.900	38.400	38.650	38.650	106,917
2024-05-23	39.300	39.300	38.500	38.600	38.600	258,556
2024-05-22	39.300	39.650	39.100	39.400	39.400	368,800
2024-05-21	39.700	39.700	38.650	39.150	39.150	231,315
2024-05-20	39.100	39.800	38.750	39.550	39.550	607,352
2024-05-17	38.450	39.000	38.450	39.000	39.000	222,567
2024-05-16	38.450	38.550	38.050	38.300	38.300	542,103
2024-05-15	39.050	39.250	38.300	38.300	38.300	580,939
2024-05-14	38.950	39.350	38.700	39.050	39.050	212,553
2024-05-13	39.050	39.600	38.800	39.100	39.100	276,496
2024-05-10	38.700	39.200	38.700	38.950	38.950	280,420
2024-05-09	38.650	39.000	38.550	38.700	38.700	387,807

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	2.2000 TWD
2022-07-05	1.8000 TWD
2021-07-26	1.0000 TWD
2020-07-16	2.4000 TWD
2019-07-25	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.