Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	16.650	17.150	16.600	16.800	16.800	1,105,000
2023-11-08	16.650	17.500	16.550	16.700	16.700	2,653,000
2023-11-07	16.600	16.950	16.200	16.500	16.500	3,959,000
2023-11-06	16.100	17.200	15.950	17.200	17.200	4,600,000
2023-11-03	15.300	16.100	15.300	15.650	15.650	708,000
2023-11-02	15.100	15.600	15.100	15.250	15.250	186,000
2023-11-01	15.050	15.200	14.900	14.950	14.950	126,000
2023-10-31	15.350	15.500	14.900	14.900	14.900	206,000
2023-10-30	15.200	15.700	15.200	15.300	15.300	256,000
2023-10-27	15.000	15.300	14.950	15.150	15.150	232,000
2023-10-26	15.050	15.100	14.900	14.900	14.900	180,000
2023-10-25	15.150	15.500	15.050	15.150	15.150	345,000
2023-10-24	14.900	15.150	14.900	15.100	15.100	255,000
2023-10-23	14.800	15.200	14.750	14.950	14.950	229,000
2023-10-20	15.000	15.000	14.700	14.850	14.850	220,000
2023-10-19	15.100	15.350	14.900	15.000	15.000	240,000
2023-10-18	15.150	15.300	14.800	15.100	15.100	436,000
2023-10-17	15.500	15.500	15.150	15.150	15.150	194,000
2023-10-16	15.600	15.700	15.300	15.350	15.350	161,000
2023-10-13	15.450	16.000	15.450	15.600	15.600	441,000
2023-10-12	15.550	15.600	15.300	15.400	15.400	285,000
2023-10-11	16.050	16.050	15.250	15.300	15.300	811,000
2023-10-06	16.250	16.450	16.200	16.300	16.300	189,000
2023-10-05	16.300	16.450	16.200	16.200	16.200	301,000
2023-10-04	16.500	16.500	16.300	16.300	16.300	193,000
2023-10-03	16.700	16.850	16.550	16.550	16.550	221,000
2023-10-02	16.700	16.900	16.700	16.800	16.800	254,000
2023-09-28	16.500	16.700	16.450	16.500	16.500	186,000
2023-09-27	16.400	16.700	16.400	16.500	16.500	185,000
2023-09-26	16.800	16.800	16.600	16.600	16.600	134,000
2023-09-25	16.550	16.900	16.550	16.800	16.800	227,000
2023-09-22	16.200	16.650	16.200	16.550	16.550	220,000
2023-09-21	16.850	16.850	16.300	16.400	16.400	496,000
2023-09-20	16.900	17.050	16.700	16.750	16.750	448,000
2023-09-19	16.900	17.150	16.850	16.950	16.950	369,000
2023-09-18	16.850	17.150	16.850	16.850	16.850	128,000
2023-09-15	17.200	17.200	16.900	16.950	16.950	238,000
2023-09-14	17.100	17.350	16.950	17.250	17.250	320,000
2023-09-13	16.900	17.150	16.850	16.900	16.900	164,000
2023-09-12	16.850	17.000	16.700	16.800	16.800	213,000
2023-09-11	17.300	17.450	16.700	16.800	16.800	978,000
2023-09-08	17.950	17.950	17.500	17.650	17.650	342,000
2023-09-07	18.050	18.350	17.800	17.850	17.850	588,000
2023-09-06	18.200	18.250	18.050	18.050	18.050	272,000
2023-09-05	18.100	18.300	18.000	18.050	18.050	410,000
2023-09-04	18.000	18.300	17.950	18.050	18.050	548,000
2023-09-01	18.250	18.400	17.950	17.950	17.950	689,000
2023-08-31	18.050	18.400	18.000	18.250	18.250	745,000
2023-08-30	17.900	18.000	17.750	17.850	17.850	416,000
2023-08-29	17.600	17.800	17.400	17.650	17.650	314,000
2023-08-28	17.850	17.900	17.300	17.300	17.300	535,000
2023-08-25	17.550	17.900	17.400	17.800	17.800	573,000
2023-08-24	18.150	18.200	17.400	17.550	17.550	1,286,000
2023-08-23	16.950	17.900	16.950	17.650	17.650	1,571,000
2023-08-22	16.900	17.050	16.750	16.900	16.900	258,000
2023-08-21	17.000	17.000	16.750	16.800	16.800	225,000
2023-08-18	17.150	17.400	16.900	16.950	16.950	348,000
2023-08-17	17.000	17.400	16.850	17.150	17.150	389,000
2023-08-16	16.900	17.350	16.750	17.150	17.150	650,000
2023-08-15	16.600	17.050	16.600	16.950	16.950	579,000

← NewerPage 13 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.