General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	31.700	32.100	31.700	32.050	32.050	97,000
2025-05-05	32.450	32.450	31.550	31.700	31.700	99,000
2025-05-02	32.000	32.600	31.950	32.450	32.450	82,031
2025-04-30	31.800	32.000	31.800	31.900	31.900	51,721
2025-04-29	31.750	31.900	31.550	31.900	31.900	150,457
2025-04-28	31.500	31.650	31.400	31.650	31.650	123,607
2025-04-25	31.700	31.700	31.250	31.450	31.450	97,403
2025-04-24	31.600	31.600	31.150	31.450	31.450	86,035
2025-04-23	31.350	31.450	31.100	31.350	31.350	86,637
2025-04-22	31.350	31.350	30.850	30.950	30.950	231,025
2025-04-21	32.000	32.000	31.500	31.500	31.500	169,488
2025-04-18	32.200	32.200	31.900	32.000	32.000	241,976
2025-04-17	32.100	32.350	31.900	32.200	32.200	324,231
2025-04-16	35.950	36.450	35.350	35.500	35.500	668,066
2025-04-15	35.100	35.750	35.100	35.600	35.600	329,327
2025-04-14	34.700	35.750	34.700	35.100	35.100	353,412
2025-04-11	33.300	34.650	33.000	34.300	34.300	244,906
2025-04-10	34.150	34.150	33.500	34.150	34.150	308,014
2025-04-09	32.850	32.900	31.050	31.050	31.050	470,099
2025-04-08	31.600	32.850	31.250	32.850	32.850	557,048
2025-04-07	33.150	33.150	33.150	33.150	33.150	231,951
2025-04-02	37.250	37.350	36.700	36.800	36.800	114,760
2025-04-01	36.650	37.250	36.600	37.100	37.100	160,410
2025-03-31	37.050	37.050	36.300	36.550	36.550	168,972
2025-03-28	37.200	37.300	36.800	37.200	37.200	223,974
2025-03-27	37.200	37.400	37.200	37.350	37.350	96,367
2025-03-26	37.100	37.300	37.100	37.200	37.200	94,109
2025-03-25	37.450	37.500	37.100	37.100	37.100	122,894
2025-03-24	37.850	37.850	37.350	37.350	37.350	168,333
2025-03-21	37.600	37.950	37.600	37.850	37.850	184,539
2025-03-20	37.700	37.850	37.700	37.750	37.750	186,791
2025-03-19	37.700	37.800	37.500	37.700	37.700	133,980
2025-03-18	37.450	37.850	37.450	37.650	37.650	182,297
2025-03-17	37.400	37.650	37.400	37.450	37.450	123,412
2025-03-14	37.500	37.800	37.350	37.400	37.400	195,451
2025-03-13	37.350	37.800	37.350	37.450	37.450	376,138
2025-03-12	37.000	37.450	36.850	37.350	37.350	326,051
2025-03-11	36.000	37.100	35.950	36.850	36.850	477,063
2025-03-10	36.050	36.100	35.900	36.050	36.050	73,750
2025-03-07	36.050	36.050	35.950	36.000	36.000	66,608
2025-03-06	36.050	36.100	36.000	36.050	36.050	68,228
2025-03-05	35.900	36.050	35.850	36.050	36.050	117,923
2025-03-04	35.900	36.000	35.850	36.000	36.000	30,828
2025-03-03	35.900	36.000	35.800	35.900	35.900	47,539
2025-02-27	35.800	35.900	35.700	35.900	35.900	71,560
2025-02-26	35.800	35.950	35.700	35.850	35.850	19,622
2025-02-25	35.800	36.050	35.800	35.800	35.800	68,915
2025-02-24	35.950	36.000	35.800	35.800	35.800	82,325
2025-02-21	35.800	36.100	35.800	35.950	35.950	92,007
2025-02-20	35.750	35.900	35.650	35.900	35.900	68,422
2025-02-19	35.700	35.800	35.600	35.650	35.650	149,829
2025-02-18	35.650	35.800	35.550	35.700	35.700	80,394
2025-02-17	35.650	35.700	35.550	35.650	35.650	74,321
2025-02-14	35.600	35.900	35.300	35.550	35.550	162,589
2025-02-13	35.050	35.700	35.050	35.600	35.600	197,123
2025-02-12	34.950	35.100	34.950	35.000	35.000	55,952
2025-02-11	34.750	35.050	34.750	34.950	34.950	89,843
2025-02-10	35.000	35.000	34.500	34.700	34.700	51,610
2025-02-07	34.950	34.950	34.700	34.800	34.800	55,225
2025-02-06	35.100	35.100	34.800	34.900	34.900	42,997

← NewerPage 7 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.