General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.000	23.100	22.900	22.950	22.950	120,000
2026-01-20	23.400	23.400	23.000	23.200	23.200	210,050
2026-01-19	22.500	23.500	22.400	23.300	23.300	219,300
2026-01-16	22.300	22.500	22.300	22.500	22.500	86,000
2026-01-15	22.400	22.550	22.400	22.550	22.550	36,000
2026-01-14	22.100	22.450	22.100	22.300	22.300	223,005
2026-01-13	22.500	22.500	21.850	21.950	21.950	303,199
2026-01-12	22.050	22.750	22.000	22.500	22.500	188,000
2026-01-09	22.400	22.400	22.000	22.050	22.050	112,000
2026-01-08	22.500	22.600	22.350	22.400	22.400	93,000
2026-01-07	21.800	22.550	21.600	22.500	22.500	235,005
2026-01-06	22.250	22.250	21.800	21.850	21.850	184,000
2026-01-05	22.450	22.450	22.200	22.250	22.250	117,105
2026-01-02	22.700	22.750	22.400	22.500	22.500	107,022
2025-12-31	22.800	22.850	22.600	22.700	22.700	77,000
2025-12-30	22.850	22.850	22.750	22.800	22.800	75,023
2025-12-29	22.850	22.850	22.850	22.850	22.850	40,220
2025-12-26	22.800	22.850	22.750	22.800	22.800	48,000
2025-12-24	22.950	23.000	22.800	22.850	22.850	35,000
2025-12-23	22.950	23.000	22.800	22.800	22.800	22,505
2025-12-22	22.950	23.050	22.800	22.950	22.950	43,000
2025-12-19	22.650	22.950	22.650	22.950	22.950	27,021
2025-12-18	22.800	22.800	22.650	22.650	22.650	58,000
2025-12-17	22.900	22.900	22.700	22.800	22.800	57,000
2025-12-16	22.900	22.900	22.700	22.900	22.900	90,000
2025-12-15	22.750	23.200	22.700	23.000	23.000	113,000
2025-12-12	22.700	22.850	22.600	22.750	22.750	59,000
2025-12-11	22.850	22.850	22.600	22.700	22.700	42,001
2025-12-10	22.900	22.900	22.700	22.800	22.800	75,304
2025-12-09	22.750	23.050	22.750	22.950	22.950	43,509
2025-12-08	22.750	22.850	22.750	22.750	22.750	93,000
2025-12-05	23.000	23.000	22.750	22.750	22.750	107,010
2025-12-04	23.050	23.150	23.000	23.100	23.100	52,000
2025-12-03	23.050	23.250	23.000	23.150	23.150	58,051
2025-12-02	23.400	23.400	23.000	23.050	23.050	38,000
2025-12-01	22.950	23.450	22.950	23.000	23.000	88,000
2025-11-28	22.600	23.150	22.600	23.100	23.100	53,100
2025-11-27	23.200	23.200	22.500	23.000	23.000	86,297
2025-11-26	23.100	23.200	23.050	23.200	23.200	79,020
2025-11-25	22.600	23.300	22.600	23.100	23.100	168,521
2025-11-24	22.500	22.600	22.350	22.550	22.550	43,036
2025-11-21	22.450	22.550	22.100	22.500	22.500	141,060
2025-11-20	22.800	23.000	22.300	22.500	22.500	78,000
2025-11-19	22.550	22.550	22.200	22.350	22.350	134,000
2025-11-18	22.800	23.200	22.250	22.350	22.350	355,165
2025-11-17	23.850	24.100	22.800	22.800	22.800	511,010
2025-11-14	22.000	23.800	21.750	23.600	23.600	826,214
2025-11-13	21.500	22.400	21.250	22.250	22.250	2,362,126
2025-11-12	22.650	22.650	22.650	22.650	22.650	529,761
2025-11-11	25.150	25.150	25.150	25.150	25.150	568,311
2025-11-10	27.800	27.900	27.700	27.900	27.900	49,050
2025-11-07	27.900	28.000	27.800	27.800	27.800	36,021
2025-11-06	27.900	27.900	27.750	27.850	27.850	38,010
2025-11-05	27.800	27.800	27.600	27.650	27.650	96,040
2025-11-04	27.850	28.100	27.800	27.850	27.850	94,000
2025-11-03	28.000	28.000	27.850	27.900	27.900	46,010
2025-10-31	28.050	28.200	27.950	28.050	28.050	50,000
2025-10-30	28.000	28.100	27.950	28.000	28.000	43,000
2025-10-29	28.050	28.100	27.950	28.000	28.000	92,498
2025-10-28	28.250	28.250	28.050	28.050	28.050	30,000

← NewerPage 4 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.