General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	30.050	30.250	30.050	30.250	30.250	77,000
2025-07-29	30.200	30.200	30.050	30.050	30.050	7,000
2025-07-28	30.200	30.250	30.050	30.200	30.200	26,000
2025-07-25	30.150	30.250	30.050	30.100	30.100	41,192
2025-07-24	30.150	30.450	30.150	30.150	30.150	17,000
2025-07-23	30.300	30.450	30.100	30.300	30.300	28,000
2025-07-22	30.450	30.550	30.050	30.050	30.050	104,000
2025-07-21	30.450	30.500	30.400	30.450	30.450	53,000
2025-07-18	30.000	30.500	30.000	30.450	30.450	71,000
2025-07-17	30.050	30.150	30.000	30.150	30.150	64,000
2025-07-16	29.900	30.150	29.900	30.000	30.000	36,000
2025-07-15	30.000	30.150	29.900	29.950	29.950	104,005
2025-07-14	30.150	30.150	30.050	30.050	30.050	7,000
2025-07-11	30.200	30.500	30.000	30.350	30.350	37,020
2025-07-10	30.000	30.100	30.000	30.000	30.000	50,000
2025-07-09	30.000	30.100	30.000	30.050	30.050	48,000
2025-07-08	30.150	30.200	29.950	30.050	30.050	48,000
2025-07-07	30.200	30.200	30.000	30.150	30.150	26,597
2025-07-04	30.500	30.500	30.200	30.200	30.200	42,000
2025-07-03	30.100	30.750	30.100	30.600	30.600	68,207
2025-07-02	30.000	30.150	30.000	30.100	30.100	20,000
2025-07-01	30.150	30.250	29.900	30.050	30.050	132,003
2025-06-30	30.400	30.400	29.950	29.950	29.950	136,000
2025-06-27	30.400	30.500	30.300	30.400	30.400	46,000
2025-06-26	30.300	30.650	30.300	30.400	30.400	62,001
2025-06-25	30.450	30.500	30.250	30.300	30.300	90,000
2025-06-24	30.300	30.400	30.300	30.350	30.350	72,959
2025-06-23	30.350	30.350	30.100	30.150	30.150	36,080
2025-06-20	30.650	30.650	30.200	30.400	30.400	71,020
2025-06-19	30.800	30.850	30.600	30.650	30.650	42,000
2025-06-18	30.850	30.850	30.750	30.850	30.850	31,501
2025-06-17	30.700	30.800	30.600	30.800	30.800	43,152
2025-06-16	30.700	30.700	30.500	30.650	30.650	66,035
2025-06-13	30.900	30.900	30.700	30.750	30.750	98,005
2025-06-12	31.000	31.100	30.950	31.000	31.000	66,000
2025-06-11	31.000	31.100	30.950	31.050	31.050	48,020
2025-06-10	31.050	31.200	31.000	31.000	31.000	113,000
2025-06-09	31.250	31.250	31.100	31.150	31.150	22,006
2025-06-06	31.350	31.350	31.050	31.150	31.150	34,000
2025-06-05	31.250	31.300	31.250	31.250	31.250	23,000
2025-06-04	31.000	31.400	31.000	31.300	31.300	133,010
2025-06-03	31.100	31.100	31.000	31.000	31.000	30,000
2025-06-02	31.400	31.400	31.000	31.000	31.000	120,000
2025-05-29	31.600	31.600	31.500	31.500	31.500	62,000
2025-05-28	31.600	31.700	31.450	31.450	31.450	48,000
2025-05-27	31.800	32.000	31.550	31.550	31.550	64,130
2025-05-26	31.900	32.000	31.800	31.800	31.800	22,050
2025-05-23	31.950	31.950	31.700	31.750	31.750	32,000
2025-05-22	31.800	32.000	31.800	31.950	31.950	58,000
2025-05-21	31.700	32.000	31.700	32.000	32.000	93,000
2025-05-20	31.800	31.800	31.500	31.700	31.700	86,000
2025-05-19	31.850	31.850	31.700	31.700	31.700	63,090
2025-05-16	31.800	32.000	31.700	31.800	31.800	138,000
2025-05-15	31.800	32.050	31.750	31.800	31.800	119,000
2025-05-14	31.950	32.000	31.750	31.800	31.800	67,020
2025-05-13	32.000	32.100	31.850	31.850	31.850	65,000
2025-05-12	31.950	32.000	31.750	31.800	31.800	238,059
2025-05-09	32.250	32.250	31.750	32.050	32.050	95,000
2025-05-08	31.750	32.300	31.750	31.950	31.950	18,005
2025-05-07	32.000	32.000	31.800	31.900	31.900	28,341

← NewerPage 6 of 21 · 1,221 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.