Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	13.900	14.400	13.100	14.150	14.150	323,000
2024-08-05	15.050	15.050	13.900	13.900	13.900	443,000
2024-08-02	15.500	15.500	15.000	15.050	15.050	384,000
2024-08-01	15.600	15.650	15.500	15.550	15.550	135,000
2024-07-31	15.750	15.750	15.350	15.350	15.350	404,000
2024-07-30	15.800	15.800	15.550	15.750	15.750	54,000
2024-07-29	16.050	16.100	15.650	15.750	15.750	121,000
2024-07-26	15.550	16.400	15.250	15.950	15.950	183,000
2024-07-25	15.650	15.650	15.650	15.650	15.650	0
2024-07-24	15.650	15.650	15.650	15.650	15.650	0
2024-07-23	15.650	15.800	15.650	15.650	15.650	48,000
2024-07-22	16.050	16.050	15.500	15.650	15.650	337,000
2024-07-19	16.350	16.400	16.100	16.150	16.150	232,000
2024-07-18	16.400	16.500	16.250	16.350	16.350	176,000
2024-07-17	16.450	16.500	16.400	16.450	16.450	213,000
2024-07-16	16.300	16.500	16.300	16.400	16.400	211,000
2024-07-15	16.300	16.400	16.300	16.300	16.300	76,000
2024-07-12	16.100	16.300	16.050	16.300	16.300	316,000
2024-07-11	16.200	16.400	16.000	16.200	16.200	328,000
2024-07-10	16.550	16.650	16.200	16.200	16.200	466,000
2024-07-09	16.900	16.900	16.400	16.550	16.550	335,000
2024-07-08	17.050	17.200	16.900	17.050	17.050	550,000
2024-07-05	16.900	17.050	16.900	17.000	17.000	271,000
2024-07-04	16.950	17.100	16.800	16.950	16.950	181,000
2024-07-03	16.950	17.100	16.900	16.950	16.950	187,000
2024-07-02	16.800	17.150	16.800	16.950	16.950	335,000
2024-07-01	16.450	17.000	16.400	16.650	16.650	409,000
2024-06-28	16.550	16.650	16.450	16.500	16.500	111,000
2024-06-27	16.600	16.650	16.400	16.450	16.450	74,000
2024-06-26	16.700	16.700	16.350	16.450	16.450	146,000
2024-06-25	16.800	16.800	16.350	16.500	16.500	222,000
2024-06-24	17.050	17.250	16.800	16.800	16.800	375,000
2024-06-21	16.800	17.300	16.700	17.000	17.000	979,000
2024-06-20	16.900	16.900	16.650	16.800	16.800	309,000
2024-06-19	16.650	16.950	16.650	16.700	16.700	506,000
2024-06-18	16.700	16.750	16.550	16.550	16.550	130,000
2024-06-17	16.650	16.700	16.550	16.600	16.600	151,000
2024-06-14	16.450	16.600	16.350	16.500	16.500	218,000
2024-06-13	16.500	16.650	16.250	16.250	16.250	265,000
2024-06-12	16.300	16.750	16.200	16.250	16.250	274,000
2024-06-11	16.500	16.500	16.100	16.200	16.200	318,000
2024-06-07	16.600	16.800	16.550	16.700	16.700	594,000
2024-06-06	16.450	16.700	16.200	16.450	16.450	494,000
2024-06-05	15.800	16.700	15.800	16.350	16.350	1,117,000
2024-06-04	16.400	16.400	16.250	16.300	15.780	418,000
2024-06-03	16.400	16.450	16.250	16.300	15.780	184,000
2024-05-31	16.150	16.300	16.150	16.250	15.732	335,000
2024-05-30	16.150	16.350	16.100	16.100	15.586	215,000
2024-05-29	16.100	16.250	16.050	16.100	16.100	277,000
2024-05-28	16.050	16.200	15.800	16.150	16.150	610,000
2024-05-27	16.300	16.350	16.000	16.050	16.050	662,000
2024-05-24	16.400	16.500	16.250	16.300	16.300	196,000
2024-05-23	16.450	16.600	16.300	16.500	16.500	170,000
2024-05-22	16.300	16.600	16.300	16.450	16.450	215,000
2024-05-21	16.300	16.350	16.250	16.300	16.300	73,000
2024-05-20	16.200	16.350	16.200	16.300	16.300	121,000
2024-05-17	16.150	16.250	16.100	16.250	16.250	234,000
2024-05-16	16.200	16.200	16.050	16.150	16.150	164,000
2024-05-15	16.050	16.150	16.000	16.100	16.100	176,000
2024-05-14	16.150	16.150	15.950	16.050	16.050	167,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.3926 TWD
2025-07-03	0.3000 TWD
2024-06-05	0.5200 TWD
2023-06-13	0.3000 TWD
2022-06-14	0.2000 TWD
2021-06-16	0.2000 TWD
2020-07-07	0.5000 TWD
2019-06-13	0.4990 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.