General Plastic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	36.000	36.400	36.000	36.250	36.250	96,030
2024-10-30	35.850	36.050	35.850	36.000	36.000	82,136
2024-10-29	36.150	36.300	35.800	35.850	35.850	115,147
2024-10-28	36.500	36.750	36.200	36.200	36.200	147,967
2024-10-25	36.350	36.500	36.350	36.500	36.500	49,264
2024-10-24	36.700	36.700	36.200	36.250	36.250	190,744
2024-10-23	36.750	36.850	36.700	36.750	36.750	48,371
2024-10-22	36.900	36.900	36.600	36.750	36.750	120,197
2024-10-21	36.900	37.000	36.800	36.950	36.950	53,855
2024-10-18	36.900	37.200	36.700	36.900	36.900	214,837
2024-10-17	36.900	37.350	36.750	36.750	36.750	289,203
2024-10-16	36.600	37.100	36.600	36.900	36.900	162,956
2024-10-15	36.800	36.950	36.550	36.850	36.850	137,422
2024-10-14	37.150	37.150	36.750	36.850	36.850	139,653
2024-10-11	36.500	37.300	36.500	36.950	36.950	675,682
2024-10-09	36.300	36.450	36.300	36.450	36.450	105,646
2024-10-08	36.400	36.450	36.200	36.300	36.300	82,392
2024-10-07	36.350	36.450	36.250	36.400	36.400	128,861
2024-10-04	36.200	36.300	36.100	36.200	36.200	80,464
2024-10-01	36.300	36.350	36.200	36.300	36.300	50,546
2024-09-30	36.200	36.300	35.950	36.300	36.300	58,573
2024-09-27	36.200	36.450	36.200	36.300	36.300	142,398
2024-09-26	36.200	36.450	36.150	36.150	36.150	108,255
2024-09-25	35.800	36.150	35.800	36.100	36.100	79,080
2024-09-24	36.300	36.500	35.800	35.850	35.850	99,339
2024-09-23	36.100	36.600	36.100	36.200	36.200	172,149
2024-09-20	35.700	36.100	35.650	36.100	36.100	238,933
2024-09-19	35.100	35.700	34.950	35.550	35.550	221,361
2024-09-18	35.200	35.500	35.050	35.050	35.050	106,698
2024-09-16	34.950	35.400	34.950	35.200	35.200	132,275
2024-09-13	34.800	35.150	34.800	34.950	34.950	140,442
2024-09-12	34.650	34.900	34.650	34.700	34.700	122,376
2024-09-11	34.750	34.900	34.600	34.650	34.650	89,412
2024-09-10	35.150	35.350	34.650	34.750	34.750	392,776
2024-09-09	35.050	35.800	35.050	35.500	35.500	105,157
2024-09-06	35.700	36.050	35.600	35.900	35.900	59,393
2024-09-05	36.000	36.200	35.650	35.650	35.650	143,673
2024-09-04	36.200	36.200	35.550	36.000	36.000	191,595
2024-09-03	36.400	36.500	36.300	36.500	36.500	80,312
2024-09-02	36.500	36.550	36.400	36.400	36.400	84,425
2024-08-30	36.100	36.600	36.100	36.450	36.450	269,743
2024-08-29	36.000	36.150	36.000	36.150	36.150	104,199
2024-08-28	36.100	36.150	35.950	36.100	36.100	72,259
2024-08-27	36.050	36.100	36.000	36.100	36.100	95,589
2024-08-26	36.000	36.200	36.000	36.000	36.000	117,469
2024-08-23	35.850	36.000	35.700	36.000	36.000	80,430
2024-08-22	35.850	36.050	35.800	35.950	35.950	58,184
2024-08-21	35.700	36.100	35.700	35.900	35.900	91,602
2024-08-20	35.700	36.050	35.700	35.700	35.700	125,300
2024-08-19	36.100	36.200	35.500	35.650	35.650	322,024
2024-08-16	36.150	36.350	36.050	36.050	36.050	58,933
2024-08-15	36.300	36.300	35.950	36.000	36.000	186,535
2024-08-14	36.600	36.600	36.400	36.500	36.500	145,343
2024-08-13	36.050	36.700	36.050	36.400	36.400	222,883
2024-08-12	35.850	36.200	35.750	36.100	36.100	152,397
2024-08-09	35.300	35.950	35.300	35.800	35.800	153,250
2024-08-08	34.800	35.200	34.750	35.150	35.150	98,045
2024-08-07	34.200	35.100	33.700	34.850	34.850	182,798
2024-08-06	33.450	33.950	32.900	33.700	33.700	335,080
2024-08-05	35.700	35.700	33.400	33.500	33.500	557,674

← NewerPage 9 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.