General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	20.900	20.900	20.400	20.400	20.400	85,000
2026-04-28	20.400	20.750	20.350	20.750	20.750	114,000
2026-04-27	20.600	20.600	20.350	20.450	20.450	223,000
2026-04-24	20.400	20.800	20.300	20.750	20.750	82,152
2026-04-23	20.900	20.900	20.400	20.400	20.400	207,000
2026-04-22	20.800	20.950	20.800	20.900	20.900	95,000
2026-04-21	21.100	21.100	20.750	20.750	20.750	92,000
2026-04-20	21.050	21.050	20.850	21.050	21.050	68,066
2026-04-17	21.100	21.100	20.700	21.050	21.050	101,030
2026-04-16	20.900	21.150	20.600	21.000	21.000	124,264
2026-04-15	21.350	21.400	20.900	20.900	20.400	213,349
2026-04-14	21.000	21.400	21.000	21.300	20.790	186,015
2026-04-13	20.750	21.000	20.750	20.950	20.449	185,023
2026-04-10	20.800	21.150	20.700	20.700	20.205	122,000
2026-04-09	20.800	20.900	20.750	20.750	20.750	101,000
2026-04-08	20.800	21.100	20.800	20.950	20.950	80,000
2026-04-07	20.900	20.900	20.700	20.750	20.750	75,018
2026-04-02	20.900	21.000	20.700	20.950	20.950	168,000
2026-04-01	21.100	21.500	20.850	20.900	20.900	171,000
2026-03-31	21.150	21.350	21.000	21.050	21.050	152,000
2026-03-30	21.250	21.450	21.250	21.300	21.300	140,000
2026-03-27	21.300	21.700	21.300	21.650	21.650	66,142
2026-03-26	21.350	21.850	21.350	21.450	21.450	62,000
2026-03-25	21.250	21.750	21.250	21.500	21.500	84,065
2026-03-24	21.250	21.600	21.250	21.350	21.350	107,000
2026-03-23	21.450	21.900	21.300	21.400	21.400	157,165
2026-03-20	22.200	22.250	21.900	22.000	22.000	277,000
2026-03-19	22.750	22.750	22.150	22.200	22.200	192,010
2026-03-18	22.850	22.900	22.550	22.850	22.850	145,000
2026-03-17	22.800	23.200	22.700	22.950	22.950	254,000
2026-03-16	22.900	23.000	22.550	22.800	22.800	134,533
2026-03-13	23.300	23.300	22.900	22.900	22.900	155,637
2026-03-12	23.700	23.700	23.150	23.500	23.500	69,415
2026-03-11	23.550	23.750	23.300	23.650	23.650	95,820
2026-03-10	23.750	23.750	23.100	23.300	23.300	114,661
2026-03-09	23.250	23.700	23.100	23.450	23.450	89,117
2026-03-06	24.150	24.450	23.950	24.200	24.200	35,200
2026-03-05	24.200	24.850	24.100	24.150	24.150	51,300
2026-03-04	24.250	24.750	24.150	24.200	24.200	60,000
2026-03-03	25.700	25.750	24.150	24.550	24.550	188,000
2026-03-02	26.050	26.800	25.700	25.700	25.700	266,350
2026-02-26	26.200	27.150	26.200	26.650	26.650	257,000
2026-02-25	25.400	26.800	25.200	26.200	26.200	286,229
2026-02-24	25.000	25.550	24.700	25.500	25.500	190,018
2026-02-23	25.100	25.250	24.700	24.900	24.900	180,600
2026-02-11	23.550	26.000	23.400	25.100	25.100	317,640
2026-02-10	23.850	23.950	23.550	23.650	23.650	104,000
2026-02-09	23.000	23.950	22.950	23.850	23.850	199,000
2026-02-06	23.200	23.200	22.950	23.000	23.000	45,110
2026-02-05	23.800	23.800	23.450	23.450	23.450	37,000
2026-02-04	23.800	23.950	23.450	23.800	23.800	72,696
2026-02-03	24.000	24.200	23.800	23.800	23.800	42,000
2026-02-02	24.250	24.250	24.000	24.100	24.100	48,000
2026-01-30	24.550	24.550	24.100	24.150	24.150	154,200
2026-01-29	24.650	25.100	24.650	24.750	24.750	69,000
2026-01-28	24.850	25.000	24.450	24.950	24.950	193,000
2026-01-27	23.800	25.100	23.800	24.500	24.500	239,000
2026-01-26	23.550	24.100	23.550	23.800	23.800	207,035
2026-01-23	23.550	23.550	23.050	23.200	23.200	67,000
2026-01-22	22.850	23.550	22.850	23.500	23.500	213,200

← NewerPage 3 of 5 · 245 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.