General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	34.750	35.100	34.750	35.000	35.000	224,046
2025-02-04	34.050	34.150	33.950	33.950	33.950	39,375
2025-02-03	34.200	34.250	33.850	33.850	33.850	98,296
2025-01-22	34.150	34.200	33.950	34.200	34.200	44,002
2025-01-21	34.150	34.150	34.000	34.100	34.100	21,300
2025-01-20	33.850	34.150	33.850	34.150	34.150	43,010
2025-01-17	33.900	34.000	33.750	33.850	33.850	81,055
2025-01-16	33.950	34.050	33.900	33.900	33.900	73,229
2025-01-15	33.800	33.950	33.750	33.800	33.800	33,720
2025-01-14	33.550	34.100	33.500	33.800	33.800	34,389
2025-01-13	33.750	33.750	33.300	33.650	33.650	62,953
2025-01-10	33.750	33.800	33.650	33.750	33.750	45,809
2025-01-09	33.900	34.000	33.700	33.750	33.750	57,494
2025-01-08	34.000	34.300	33.800	33.800	33.800	80,392
2025-01-07	34.150	34.250	34.000	34.000	34.000	52,809
2025-01-06	34.200	34.250	34.050	34.150	34.150	25,278
2025-01-03	34.200	34.400	33.950	33.950	33.950	36,847
2025-01-02	34.050	34.300	34.000	34.050	34.050	43,132
2024-12-31	34.000	34.050	34.000	34.050	34.050	18,180
2024-12-30	34.550	34.550	34.000	34.000	34.000	61,112
2024-12-27	34.500	34.650	34.400	34.500	34.500	34,000
2024-12-26	34.350	34.600	34.350	34.550	34.550	29,114
2024-12-25	34.400	34.400	34.250	34.350	34.350	41,538
2024-12-24	34.250	34.250	34.100	34.150	34.150	27,263
2024-12-23	33.950	34.250	33.950	34.000	34.000	31,063
2024-12-20	33.850	34.000	33.850	33.900	33.900	74,055
2024-12-19	33.800	34.050	33.800	33.900	33.900	153,613
2024-12-18	34.000	34.300	33.950	33.950	33.950	96,771
2024-12-17	34.100	34.250	34.000	34.000	34.000	71,210
2024-12-16	34.750	34.750	34.100	34.100	34.100	129,367
2024-12-13	34.750	34.850	34.600	34.750	34.750	72,200
2024-12-12	34.700	35.000	34.700	34.800	34.800	36,645
2024-12-11	34.950	34.950	34.800	34.800	34.800	96,692
2024-12-10	35.250	35.400	34.950	34.950	34.950	141,260
2024-12-09	35.350	35.450	35.200	35.400	35.400	70,505
2024-12-06	35.300	35.450	35.200	35.350	35.350	56,216
2024-12-05	35.300	35.450	35.250	35.300	35.300	46,126
2024-12-04	35.350	35.400	35.200	35.300	35.300	40,353
2024-12-03	35.350	35.400	35.200	35.200	35.200	51,231
2024-12-02	35.250	35.350	35.200	35.200	35.200	54,878
2024-11-29	35.000	35.250	34.800	35.250	35.250	69,215
2024-11-28	35.200	35.350	34.700	34.900	34.900	130,542
2024-11-27	35.450	35.450	35.200	35.200	35.200	34,200
2024-11-26	35.550	35.650	35.400	35.450	35.450	68,322
2024-11-25	35.450	35.600	35.400	35.550	35.550	185,140
2024-11-22	35.400	35.550	35.250	35.450	35.450	94,000
2024-11-21	35.250	35.400	35.150	35.300	35.300	66,588
2024-11-20	35.200	35.350	35.000	35.350	35.350	83,365
2024-11-19	35.600	35.600	35.100	35.200	35.200	55,423
2024-11-18	35.350	35.350	35.100	35.100	35.100	65,453
2024-11-15	35.350	35.700	35.100	35.150	35.150	219,323
2024-11-14	35.400	35.500	35.250	35.350	35.350	133,590
2024-11-13	35.800	35.800	35.350	35.450	35.450	150,963
2024-11-12	36.350	36.350	35.400	35.800	35.800	398,095
2024-11-11	36.850	36.900	36.550	36.550	36.550	206,983
2024-11-08	36.350	36.400	36.200	36.200	36.200	60,720
2024-11-07	36.050	36.350	36.050	36.300	36.300	102,151
2024-11-06	36.200	36.300	36.100	36.150	36.150	48,679
2024-11-05	36.350	36.350	36.050	36.150	36.150	54,660
2024-11-04	36.400	36.500	36.200	36.250	36.250	95,657

← NewerPage 8 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.