Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	16.050	16.100	15.900	16.050	16.050	118,000
2024-05-10	16.150	16.150	15.800	15.950	15.950	339,000
2024-05-09	16.350	16.350	15.950	16.100	16.100	498,000
2024-05-08	16.650	16.650	16.300	16.300	16.300	656,000
2024-05-07	16.900	16.900	16.600	16.650	16.650	313,000
2024-05-06	16.950	17.200	16.850	16.900	16.900	256,000
2024-05-03	17.000	17.000	16.850	16.850	16.850	115,000
2024-05-02	16.950	17.000	16.800	16.900	16.900	136,000
2024-04-30	16.800	17.000	16.650	16.950	16.950	122,000
2024-04-29	16.800	16.950	16.750	16.800	16.800	207,000
2024-04-26	16.850	16.950	16.750	16.750	16.750	186,000
2024-04-25	16.800	16.900	16.700	16.750	16.750	142,000
2024-04-24	16.950	16.950	16.650	16.650	16.650	166,000
2024-04-23	16.650	16.700	16.550	16.600	16.600	185,000
2024-04-22	17.000	17.000	16.600	16.600	16.600	160,000
2024-04-19	16.900	17.050	16.550	16.600	16.600	255,000
2024-04-18	17.150	17.150	16.950	17.000	17.000	159,000
2024-04-17	16.900	17.100	16.850	17.100	17.100	114,000
2024-04-16	17.250	17.250	16.750	16.850	16.850	206,000
2024-04-15	17.250	17.350	17.150	17.250	17.250	378,000
2024-04-12	16.900	17.350	16.800	17.350	17.350	566,000
2024-04-11	16.900	16.900	16.700	16.800	16.800	185,000
2024-04-10	17.000	17.150	16.950	16.950	16.950	151,000
2024-04-09	16.900	17.100	16.900	17.000	17.000	304,000
2024-04-08	16.950	16.950	16.750	16.850	16.850	171,000
2024-04-03	16.750	16.900	16.650	16.900	16.900	72,000
2024-04-02	16.850	16.850	16.750	16.800	16.800	152,000
2024-04-01	16.750	16.900	16.750	16.800	16.800	192,000
2024-03-29	16.900	17.000	16.800	16.800	16.800	144,000
2024-03-28	16.950	17.050	16.900	16.900	16.900	119,000
2024-03-27	17.250	17.250	16.950	17.000	17.000	252,000
2024-03-26	16.850	17.250	16.850	17.200	17.200	671,000
2024-03-25	16.700	16.700	16.700	16.700	16.700	194,042
2024-03-22	16.750	16.800	16.550	16.700	16.700	143,000
2024-03-21	16.750	16.800	16.600	16.650	16.650	96,000
2024-03-20	16.750	16.750	16.750	16.750	16.750	144,551
2024-03-19	16.750	16.800	16.600	16.750	16.750	183,000
2024-03-18	16.450	16.450	16.450	16.450	16.450	145,778
2024-03-15	16.650	16.650	16.450	16.450	16.450	259,000
2024-03-14	16.750	16.750	16.500	16.550	16.550	210,000
2024-03-13	17.050	17.150	16.700	16.750	16.750	280,000
2024-03-12	16.800	17.100	16.600	16.950	16.950	289,000
2024-03-11	17.150	17.150	16.800	16.850	16.850	306,000
2024-03-08	17.450	17.450	16.900	16.900	16.900	674,000
2024-03-07	18.050	18.150	17.400	17.400	17.400	564,000
2024-03-06	17.600	18.000	17.500	17.900	17.900	552,000
2024-03-05	17.650	17.700	17.350	17.450	17.450	451,000
2024-03-04	17.700	17.750	17.500	17.500	17.500	564,000
2024-03-01	17.900	17.950	17.650	17.650	17.650	633,000
2024-02-29	18.300	18.650	17.900	17.900	17.900	3,285,000
2024-02-27	18.500	18.750	18.250	18.300	18.300	1,019,000
2024-02-26	18.300	18.550	18.300	18.300	18.300	721,000
2024-02-23	18.150	19.300	18.150	18.250	18.250	3,326,000
2024-02-22	17.800	18.150	17.800	18.100	18.100	777,000
2024-02-21	17.650	17.800	17.550	17.750	17.750	421,000
2024-02-20	17.600	17.750	17.500	17.550	17.550	200,000
2024-02-19	17.550	17.600	17.350	17.600	17.600	140,000
2024-02-16	17.250	17.500	17.000	17.350	17.350	329,000
2024-02-15	17.450	17.700	17.100	17.150	17.150	366,000
2024-02-05	17.550	17.700	17.400	17.450	17.450	279,000

← NewerPage 11 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.