General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	33.900	33.950	33.700	33.950	33.950	46,364
2024-01-29	34.000	34.100	33.600	33.950	33.950	73,515
2024-01-26	34.050	34.050	33.800	34.000	34.000	27,353
2024-01-25	34.100	34.100	33.850	34.050	34.050	56,275
2024-01-24	33.700	34.000	33.600	34.000	34.000	64,531
2024-01-23	33.700	33.800	33.550	33.650	33.650	43,197
2024-01-22	33.700	34.100	33.400	33.650	33.650	78,010
2024-01-19	33.250	33.450	33.150	33.450	33.450	75,055
2024-01-18	33.500	33.500	33.100	33.100	33.100	142,438
2024-01-17	33.500	33.550	33.150	33.250	33.250	191,806
2024-01-16	33.850	33.900	33.650	33.700	33.700	82,541
2024-01-15	33.900	34.150	33.750	33.850	33.850	116,336
2024-01-12	33.750	34.150	33.750	34.150	34.150	50,286
2024-01-11	34.000	34.000	33.750	33.750	33.750	112,211
2024-01-10	34.200	34.200	33.950	33.950	33.950	75,812
2024-01-09	34.750	34.750	34.150	34.250	34.250	117,214
2024-01-08	34.500	34.800	34.450	34.750	34.750	52,250
2024-01-05	34.700	34.700	34.500	34.500	34.500	73,570
2024-01-04	34.500	34.700	34.450	34.700	34.700	32,001
2024-01-03	34.700	34.700	34.500	34.500	34.500	63,748
2024-01-02	34.650	34.750	34.600	34.750	34.750	58,852
2023-12-29	34.600	34.750	34.550	34.600	34.600	75,306
2023-12-28	34.650	34.800	34.600	34.800	34.800	147,353
2023-12-27	34.850	34.850	34.650	34.800	34.800	67,465
2023-12-26	34.800	34.800	34.600	34.800	34.800	131,928
2023-12-25	34.600	34.850	34.550	34.850	34.850	112,000
2023-12-22	34.850	34.850	34.550	34.600	34.600	18,055
2023-12-21	34.850	34.850	34.550	34.600	34.600	74,029
2023-12-20	34.800	34.850	34.650	34.850	34.850	46,010
2023-12-19	34.650	34.850	34.450	34.800	34.800	87,178
2023-12-18	34.950	34.950	34.750	34.900	34.900	63,492
2023-12-15	34.950	35.000	34.750	34.900	34.900	147,812
2023-12-14	34.850	34.950	34.600	34.850	34.850	128,824
2023-12-13	34.750	34.950	34.750	34.750	34.750	521,505
2023-12-12	34.600	34.700	34.450	34.700	34.700	36,161
2023-12-11	34.750	34.850	34.350	34.600	34.600	158,512
2023-12-08	34.700	34.700	34.500	34.700	34.700	60,486
2023-12-07	34.700	34.700	34.350	34.650	34.650	78,400
2023-12-06	34.700	34.700	34.500	34.700	34.700	108,813
2023-12-05	34.650	34.800	34.500	34.700	34.700	121,192
2023-12-04	34.600	34.650	34.550	34.650	34.650	68,289
2023-12-01	34.550	34.650	34.300	34.650	34.650	134,174
2023-11-30	34.600	34.600	34.450	34.500	34.500	68,342
2023-11-29	34.800	34.800	34.450	34.650	34.650	68,214
2023-11-28	34.600	34.700	34.350	34.700	34.700	169,954
2023-11-27	34.700	34.700	34.200	34.550	34.550	101,535
2023-11-24	34.850	34.850	34.550	34.750	34.750	53,311
2023-11-23	34.600	34.850	34.500	34.850	34.850	70,788
2023-11-22	34.900	34.950	34.550	34.650	34.650	192,005
2023-11-21	34.700	35.000	34.700	34.900	34.900	239,051
2023-11-20	34.600	34.700	34.350	34.700	34.700	209,200
2023-11-17	34.450	34.650	34.300	34.650	34.650	115,132
2023-11-16	34.700	34.750	34.250	34.450	34.450	203,284
2023-11-15	34.550	34.750	34.200	34.600	34.600	167,852
2023-11-14	34.250	34.450	34.200	34.450	34.450	70,369
2023-11-13	34.550	34.650	34.050	34.450	34.450	125,569
2023-11-10	34.200	34.450	34.000	34.350	34.350	63,173
2023-11-09	34.600	34.650	34.300	34.400	34.400	155,333
2023-11-08	34.600	34.600	34.400	34.600	34.600	77,347
2023-11-07	34.650	34.650	34.400	34.600	34.600	92,501

← NewerPage 12 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.