General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	39.000	39.000	38.600	38.650	38.650	178,466
2024-05-07	38.300	39.000	38.300	39.000	39.000	388,655
2024-05-06	38.000	38.450	38.000	38.300	38.300	288,175
2024-05-03	38.250	38.250	37.400	38.000	38.000	482,848
2024-05-02	38.250	38.450	37.950	38.350	38.350	368,774
2024-04-30	38.400	38.550	37.350	38.250	38.250	460,109
2024-04-29	38.800	38.850	38.300	38.500	38.500	206,542
2024-04-26	38.800	38.800	37.500	38.350	38.350	477,236
2024-04-25	38.950	39.000	38.550	38.750	38.750	138,406
2024-04-24	38.500	39.050	38.350	38.900	38.900	278,645
2024-04-23	37.850	38.600	37.850	38.500	38.500	298,976
2024-04-22	37.300	38.000	37.250	37.850	37.850	485,003
2024-04-19	38.050	38.050	36.500	37.200	37.200	1,052,435
2024-04-18	39.050	39.100	38.050	38.200	38.200	1,816,720
2024-04-17	41.500	42.100	41.500	41.850	41.850	1,325,970
2024-04-16	42.200	42.200	41.250	41.250	41.250	1,612,500
2024-04-15	42.500	42.700	42.000	42.300	42.300	959,420
2024-04-12	41.950	43.650	41.950	42.550	42.550	1,204,961
2024-04-11	42.200	42.200	41.750	41.950	41.950	522,469
2024-04-10	42.700	42.900	41.350	42.250	42.250	1,208,572
2024-04-09	42.000	43.450	41.950	42.700	42.700	1,399,135
2024-04-08	41.850	42.000	41.250	41.950	41.950	883,139
2024-04-03	41.900	42.100	41.250	41.850	41.850	726,557
2024-04-02	41.100	41.800	41.000	41.650	41.650	954,724
2024-04-01	40.150	40.950	40.150	40.900	40.900	818,301
2024-03-29	40.800	41.400	39.750	40.100	40.100	1,039,203
2024-03-28	40.300	41.050	40.050	40.850	40.850	1,452,162
2024-03-27	39.300	39.900	39.200	39.850	39.850	560,552
2024-03-26	39.500	39.600	39.000	39.250	39.250	347,359
2024-03-25	39.200	39.600	39.000	39.150	39.150	810,541
2024-03-22	39.950	39.950	39.150	39.150	39.150	687,916
2024-03-21	40.200	40.500	38.950	39.950	39.950	1,050,216
2024-03-20	39.100	40.050	39.050	39.850	39.850	1,536,347
2024-03-19	38.700	39.200	38.450	38.950	38.950	1,226,360
2024-03-18	38.250	38.800	37.550	38.700	38.700	2,525,400
2024-03-15	36.800	38.900	36.700	38.000	38.000	5,199,114
2024-03-14	35.300	35.500	35.200	35.400	35.400	229,526
2024-03-13	35.650	35.650	35.250	35.300	35.300	212,706
2024-03-12	35.000	35.700	35.000	35.500	35.500	433,032
2024-03-11	34.900	35.000	34.750	34.950	34.950	286,617
2024-03-08	34.650	34.650	34.300	34.500	34.500	193,678
2024-03-07	34.550	34.800	34.450	34.700	34.700	124,003
2024-03-06	34.900	34.900	34.450	34.750	34.750	192,385
2024-03-05	34.750	35.000	34.750	34.900	34.900	149,492
2024-03-04	34.800	34.950	34.500	34.750	34.750	267,683
2024-03-01	34.350	34.650	34.350	34.550	34.550	291,048
2024-02-29	34.350	34.350	34.100	34.350	34.350	144,349
2024-02-27	34.400	34.400	34.050	34.400	34.400	49,140
2024-02-26	34.500	34.500	34.300	34.400	34.400	79,050
2024-02-23	34.500	34.500	34.150	34.300	34.300	182,008
2024-02-22	34.350	34.550	34.300	34.400	34.400	93,437
2024-02-21	34.350	34.350	34.050	34.350	34.350	71,569
2024-02-20	34.350	34.350	34.000	34.350	34.350	84,217
2024-02-19	34.050	34.400	33.950	34.100	34.100	184,046
2024-02-16	34.250	34.250	33.950	34.000	34.000	75,331
2024-02-15	33.900	33.950	33.550	33.900	33.900	237,915
2024-02-05	33.900	33.900	33.600	33.900	33.900	161,047
2024-02-02	33.950	34.000	33.700	33.900	33.900	45,119
2024-02-01	33.750	34.000	33.700	34.000	34.000	77,060
2024-01-31	33.750	33.750	33.700	33.700	33.700	35,757

← NewerPage 11 of 21 · 1,216 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.