Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	16.850	16.950	16.250	16.600	16.600	1,210,000
2023-08-11	17.150	17.200	16.650	16.850	16.850	724,000
2023-08-10	17.000	17.300	16.700	17.000	17.000	1,437,000
2023-08-09	18.000	18.050	16.850	17.000	17.000	4,896,000
2023-08-08	19.000	20.150	18.700	18.700	18.700	6,788,000
2023-08-07	18.200	18.450	17.950	18.350	18.350	543,000
2023-08-04	17.950	18.250	17.750	18.200	18.200	537,000
2023-08-03	18.000	18.000	18.000	18.000	18.000	0
2023-08-02	18.150	18.400	17.700	18.000	18.000	1,367,000
2023-08-01	18.550	18.700	18.150	18.200	18.200	944,000
2023-07-31	18.600	18.950	18.400	18.450	18.450	1,464,000
2023-07-28	18.900	18.900	18.300	18.800	18.800	652,000
2023-07-27	18.600	19.200	18.600	18.850	18.850	947,000
2023-07-26	18.950	19.000	18.450	18.500	18.500	749,000
2023-07-25	18.700	19.100	18.450	18.750	18.750	918,000
2023-07-24	19.300	19.300	18.200	18.600	18.600	2,244,000
2023-07-21	19.650	19.650	19.200	19.300	19.300	834,000
2023-07-20	19.550	19.900	19.500	19.750	19.750	877,000
2023-07-19	19.550	20.100	19.500	19.500	19.500	1,004,000
2023-07-18	20.600	20.600	19.300	19.450	19.450	2,953,000
2023-07-17	20.900	21.000	20.100	20.450	20.450	4,482,000
2023-07-14	19.500	21.000	19.400	21.000	21.000	5,042,000
2023-07-13	19.400	19.700	19.100	19.100	19.100	1,342,000
2023-07-12	19.900	20.050	19.000	19.100	19.100	2,065,000
2023-07-11	19.650	20.000	19.650	19.800	19.800	1,178,000
2023-07-10	19.900	19.950	19.200	19.450	19.450	2,570,000
2023-07-07	20.150	20.400	19.600	20.100	20.100	1,607,000
2023-07-06	20.800	20.800	20.250	20.250	20.250	1,455,000
2023-07-05	20.450	20.900	20.400	20.700	20.700	1,881,000
2023-07-04	20.550	20.600	20.050	20.450	20.450	1,976,000
2023-07-03	20.150	20.500	19.900	20.400	20.400	3,059,000
2023-06-30	20.300	20.550	19.600	19.950	19.950	6,561,000
2023-06-29	20.300	20.400	19.450	19.650	19.650	5,972,000
2023-06-28	20.600	21.150	20.300	20.300	20.300	1,926,000
2023-06-27	21.250	21.250	20.300	20.500	20.500	2,237,000
2023-06-26	21.500	21.500	20.600	21.200	21.200	2,007,000
2023-06-21	21.350	21.700	21.100	21.500	21.500	1,588,000
2023-06-20	22.500	22.500	21.150	21.250	21.250	3,188,000
2023-06-19	22.150	22.650	21.750	22.550	22.550	1,678,000
2023-06-16	22.800	22.850	21.850	22.000	22.000	3,110,000
2023-06-15	22.500	23.050	22.350	22.650	22.650	2,170,000
2023-06-14	23.500	23.600	22.400	22.400	22.400	3,470,000
2023-06-13	23.500	23.800	23.000	23.500	23.500	2,826,000
2023-06-12	24.600	24.750	23.200	23.650	23.350	3,848,000
2023-06-09	24.900	24.950	23.900	24.250	23.942	5,678,000
2023-06-08	26.050	26.400	25.150	25.200	24.880	3,223,798
2023-06-07	26.150	26.600	25.650	25.900	25.572	3,427,114
2023-06-06	27.050	27.200	25.050	26.100	25.769	8,661,838
2023-06-05	26.700	27.650	25.200	27.000	26.658	12,917,130
2023-06-02	23.850	26.150	23.850	26.150	25.818	15,286,260
2023-06-01	21.900	24.000	21.700	23.800	23.498	8,552,124
2023-05-31	21.500	22.050	21.250	21.900	21.622	1,109,443
2023-05-30	22.050	22.100	21.200	21.500	21.227	1,197,598
2023-05-29	21.300	21.850	21.100	21.750	21.474	1,443,680
2023-05-26	22.250	22.350	20.950	20.950	20.684	3,135,510
2023-05-25	22.450	22.450	21.900	22.000	21.721	1,086,186
2023-05-24	22.700	22.700	21.900	22.250	21.968	2,001,684
2023-05-23	22.800	23.450	22.450	22.550	22.264	2,769,674
2023-05-22	21.950	22.950	21.900	22.800	22.511	3,902,758
2023-05-19	22.050	22.250	21.650	21.650	21.375	2,141,221

← NewerPage 14 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.