General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	34.600	34.750	34.400	34.550	34.550	103,148
2023-11-03	34.650	34.650	34.350	34.500	34.500	159,037
2023-11-02	34.050	34.400	34.050	34.300	34.300	127,236
2023-11-01	33.800	34.000	33.750	34.000	34.000	87,574
2023-10-31	34.100	34.750	33.700	33.750	33.750	276,912
2023-10-30	33.950	34.350	33.850	34.100	34.100	100,569
2023-10-27	33.800	34.150	33.700	33.800	33.800	173,076
2023-10-26	34.100	34.100	33.750	33.800	33.800	90,583
2023-10-25	34.100	34.450	34.050	34.400	34.400	90,592
2023-10-24	33.550	33.950	33.550	33.850	33.850	46,192
2023-10-23	33.950	33.950	33.700	33.800	33.800	44,132
2023-10-20	33.750	33.850	33.500	33.550	33.550	140,200
2023-10-19	33.850	33.900	33.400	33.900	33.900	177,878
2023-10-18	34.100	34.200	33.950	34.000	34.000	66,723
2023-10-17	34.150	34.200	33.950	34.150	34.150	203,565
2023-10-16	34.350	34.350	34.050	34.050	34.050	73,052
2023-10-13	34.350	34.500	34.250	34.350	34.350	82,183
2023-10-12	34.600	34.800	34.200	34.500	34.500	171,119
2023-10-11	34.650	34.900	34.000	34.000	34.000	262,008
2023-10-06	35.050	35.100	34.650	34.650	34.650	258,199
2023-10-05	35.150	35.600	34.950	35.050	35.050	300,723
2023-10-04	35.000	35.500	34.800	35.150	35.150	310,207
2023-10-03	35.350	35.600	34.800	35.450	35.450	574,495
2023-10-02	36.000	36.950	35.350	35.500	35.500	3,121,600
2023-09-28	33.950	34.800	33.600	34.800	34.800	741,508
2023-09-27	32.900	34.950	32.850	34.000	34.000	578,080
2023-09-26	33.100	33.250	32.950	33.000	33.000	75,361
2023-09-25	33.050	33.200	33.000	33.150	33.150	31,404
2023-09-22	33.050	33.150	33.000	33.050	33.050	108,047
2023-09-21	33.200	33.250	33.000	33.050	33.050	111,017
2023-09-20	33.450	33.450	33.250	33.400	33.400	40,874
2023-09-19	33.450	33.700	33.450	33.500	33.500	65,246
2023-09-18	33.500	33.500	33.300	33.500	33.500	110,030
2023-09-15	33.500	33.600	33.400	33.550	33.550	90,307
2023-09-14	33.350	33.550	33.250	33.500	33.500	78,000
2023-09-13	33.250	33.300	33.150	33.300	33.300	65,607
2023-09-12	33.200	33.250	33.050	33.250	33.250	50,248
2023-09-11	33.350	34.000	33.150	33.150	33.150	189,628
2023-09-08	33.700	33.750	33.300	33.550	33.550	85,936
2023-09-07	33.800	34.000	33.600	33.800	33.800	203,908
2023-09-06	34.700	34.700	33.600	33.850	33.850	137,273
2023-09-05	34.700	34.700	34.300	34.500	34.500	80,293
2023-09-04	34.350	34.800	34.250	34.700	34.700	124,265
2023-09-01	34.100	34.600	34.100	34.400	34.400	183,459
2023-08-31	34.000	34.250	33.750	34.100	34.100	78,473
2023-08-30	34.400	34.400	33.650	34.000	34.000	97,070
2023-08-29	34.050	34.050	33.650	34.000	34.000	113,431
2023-08-28	34.550	35.700	33.850	33.850	33.850	383,780
2023-08-25	34.650	34.950	34.100	34.800	34.800	288,523
2023-08-24	34.900	35.200	34.600	34.650	34.650	832,652
2023-08-23	34.850	35.250	34.100	34.300	34.300	923,090
2023-08-22	32.600	35.200	32.350	34.600	34.600	839,822
2023-08-21	32.650	32.650	32.200	32.650	32.650	99,093
2023-08-18	32.650	32.950	32.650	32.750	32.750	91,654
2023-08-17	32.600	32.900	32.400	32.800	32.800	76,106
2023-08-16	32.200	32.650	32.200	32.600	32.600	161,601
2023-08-15	32.650	32.900	32.550	32.650	32.650	134,121
2023-08-14	33.000	33.000	32.000	32.500	32.500	385,398
2023-08-11	33.350	33.550	32.700	33.000	33.000	432,540
2023-08-10	33.900	33.950	33.300	33.500	33.500	338,617

← NewerPage 13 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.