Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	17.750	17.900	17.600	17.600	17.600	428,000
2024-02-01	17.950	18.000	17.650	17.700	17.700	297,000
2024-01-31	18.150	18.150	17.800	17.800	17.800	258,000
2024-01-30	18.300	18.450	18.100	18.100	18.100	373,000
2024-01-29	17.900	18.350	17.900	18.150	18.150	729,000
2024-01-26	18.100	18.150	17.900	17.900	17.900	281,000
2024-01-25	18.400	18.450	17.850	17.900	17.900	472,000
2024-01-24	18.200	18.650	18.200	18.300	18.300	908,000
2024-01-23	18.050	18.100	17.950	18.050	18.050	231,000
2024-01-22	18.100	18.100	17.900	17.950	17.950	547,000
2024-01-19	18.350	18.350	17.900	18.100	18.100	494,000
2024-01-18	18.050	18.250	17.850	18.100	18.100	776,000
2024-01-17	18.050	18.400	17.900	18.000	18.000	1,683,000
2024-01-16	17.150	18.800	17.150	18.100	18.100	3,323,000
2024-01-15	17.000	17.300	16.950	17.250	17.250	202,241
2024-01-12	17.150	17.250	16.750	16.950	16.950	259,000
2024-01-11	17.050	17.250	17.000	17.250	17.250	212,000
2024-01-10	17.100	17.250	16.750	16.900	16.900	563,000
2024-01-09	17.650	17.650	17.100	17.100	17.100	395,000
2024-01-08	17.400	17.650	17.400	17.400	17.400	200,000
2024-01-05	17.900	17.950	17.450	17.450	17.450	685,000
2024-01-04	17.650	18.200	17.650	17.900	17.900	1,120,000
2024-01-03	17.500	17.800	17.400	17.650	17.650	687,000
2024-01-02	17.450	17.650	17.450	17.600	17.600	328,000
2023-12-29	17.500	17.600	17.450	17.450	17.450	258,000
2023-12-28	17.500	17.600	17.400	17.450	17.450	324,000
2023-12-27	17.250	17.600	17.250	17.500	17.500	676,000
2023-12-26	17.100	17.400	17.050	17.200	17.200	336,000
2023-12-25	17.300	17.500	17.100	17.150	17.150	177,000
2023-12-22	17.400	17.550	17.200	17.200	17.200	463,000
2023-12-21	17.200	17.500	17.200	17.250	17.250	339,000
2023-12-20	17.000	17.450	16.850	17.250	17.250	599,000
2023-12-19	17.200	17.300	16.700	16.850	16.850	684,000
2023-12-18	17.500	17.650	17.200	17.200	17.200	812,000
2023-12-15	17.500	17.850	17.450	17.450	17.450	703,000
2023-12-14	17.600	17.650	17.450	17.500	17.500	298,000
2023-12-13	17.500	17.750	17.450	17.500	17.500	260,000
2023-12-12	17.450	17.800	17.400	17.450	17.450	706,000
2023-12-11	17.150	17.400	17.150	17.350	17.350	562,000
2023-12-08	17.500	17.600	17.100	17.150	17.150	689,000
2023-12-07	17.200	17.500	17.200	17.400	17.400	745,000
2023-12-06	17.100	17.300	17.050	17.050	17.050	567,000
2023-12-05	17.100	17.250	16.900	17.050	17.050	459,000
2023-12-04	17.100	17.250	17.000	17.100	17.100	523,000
2023-12-01	17.200	17.300	16.950	17.000	17.000	910,000
2023-11-30	17.000	17.300	17.000	17.050	17.050	748,000
2023-11-29	17.150	17.250	16.900	16.950	16.950	537,000
2023-11-28	16.750	17.050	16.750	17.050	17.050	365,000
2023-11-27	16.900	17.100	16.600	16.600	16.600	709,000
2023-11-24	16.800	17.150	16.800	16.850	16.850	819,000
2023-11-23	16.550	16.800	16.500	16.650	16.650	573,000
2023-11-22	16.600	16.850	16.450	16.500	16.500	765,000
2023-11-21	16.650	16.850	16.600	16.600	16.600	502,000
2023-11-20	16.450	16.650	16.450	16.550	16.550	390,000
2023-11-17	16.650	16.950	16.400	16.450	16.450	942,000
2023-11-16	16.550	17.900	16.550	16.700	16.700	6,891,000
2023-11-15	16.300	16.500	16.200	16.300	16.300	272,000
2023-11-14	16.450	16.450	16.150	16.200	16.200	453,000
2023-11-13	16.800	16.950	16.350	16.350	16.350	756,000
2023-11-10	16.800	16.950	16.550	16.800	16.800	987,000

← NewerPage 12 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.