Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	21.900	22.100	21.600	21.850	21.573	2,677,447
2023-05-17	20.950	21.950	20.800	21.600	21.326	4,511,761
2023-05-16	21.000	21.150	20.550	20.600	20.339	1,979,373
2023-05-15	21.250	21.550	20.450	20.950	20.684	3,505,917
2023-05-12	21.100	22.000	20.850	21.600	21.326	2,587,416
2023-05-11	22.500	22.500	21.100	21.500	21.227	7,845,379
2023-05-10	20.750	22.200	20.500	21.650	21.375	10,433,080
2023-05-09	21.300	21.300	19.750	20.300	20.043	2,805,554
2023-05-08	19.750	20.700	19.750	20.500	20.240	2,720,204
2023-05-05	20.200	20.200	19.400	19.550	19.302	1,756,860
2023-05-04	19.200	19.800	18.950	19.450	19.203	1,157,683
2023-05-03	19.800	19.850	19.000	19.150	18.907	1,489,346
2023-05-02	20.800	20.800	19.500	19.650	19.401	3,341,367
2023-04-28	19.400	20.050	19.000	19.900	19.648	3,026,178
2023-04-27	18.850	19.300	18.600	19.100	18.858	1,475,858
2023-04-26	18.250	19.000	18.100	18.850	18.611	973,643
2023-04-25	18.200	18.700	17.700	18.300	18.068	1,181,395
2023-04-24	18.150	18.550	17.800	18.300	18.068	981,866
2023-04-21	18.800	18.950	17.650	18.200	17.969	2,479,890
2023-04-20	19.350	19.400	18.350	18.500	18.265	2,852,465
2023-04-19	19.600	20.050	19.000	19.350	19.105	2,586,376
2023-04-18	19.200	20.000	18.800	19.800	19.549	3,948,224
2023-04-17	19.500	19.550	18.750	19.500	19.253	8,438,426
2023-04-14	17.250	17.850	17.250	17.800	17.574	1,682,067
2023-04-13	16.650	17.550	16.650	17.150	16.933	2,568,640
2023-04-12	16.950	17.100	16.500	16.600	16.389	1,216,212
2023-04-11	17.300	17.450	16.800	16.850	16.636	1,595,197
2023-04-10	16.500	16.900	16.350	16.800	16.587	1,400,969
2023-04-07	16.450	17.300	15.950	15.950	15.748	2,688,623
2023-04-06	15.600	16.450	15.500	16.300	16.093	2,748,362
2023-03-31	15.250	15.450	15.250	15.350	15.155	406,271
2023-03-30	15.300	15.500	15.200	15.200	15.007	780,666
2023-03-29	15.350	15.600	15.150	15.300	15.106	945,252
2023-03-28	15.300	15.800	15.200	15.400	15.205	1,175,353
2023-03-27	15.100	15.300	15.050	15.150	14.958	581,604
2023-03-24	15.000	15.450	14.700	15.100	14.909	2,007,194
2023-03-23	14.700	15.050	14.550	14.850	14.662	898,356
2023-03-22	14.650	15.200	14.600	14.700	14.514	1,852,133
2023-03-21	14.700	14.750	14.400	14.450	14.267	1,603,714
2023-03-20	14.250	14.700	14.250	14.450	14.267	1,052,299
2023-03-17	13.750	14.650	13.600	14.200	14.020	1,689,978
2023-03-16	13.400	13.500	13.350	13.450	13.279	192,261
2023-03-15	13.600	13.700	13.500	13.500	13.329	122,507
2023-03-14	13.450	13.700	13.450	13.450	13.279	184,822
2023-03-13	13.900	13.900	13.400	13.550	13.378	322,204
2023-03-10	14.100	14.150	13.900	13.900	13.724	378,641
2023-03-09	14.100	14.350	14.050	14.150	13.971	379,380
2023-03-08	13.900	14.050	13.850	13.900	13.724	302,032
2023-03-07	13.900	13.900	13.800	13.800	13.625	83,242
2023-03-06	13.850	13.900	13.700	13.850	13.674	157,551
2023-03-03	13.750	13.850	13.600	13.650	13.477	143,155
2023-03-02	13.850	13.900	13.750	13.750	13.576	94,493
2023-03-01	13.700	13.900	13.700	13.800	13.625	226,566
2023-02-24	13.700	14.100	13.550	13.650	13.477	665,799
2023-02-23	13.550	13.650	13.450	13.550	13.378	182,618
2023-02-22	13.500	13.550	13.400	13.500	13.329	87,956
2023-02-21	13.550	13.650	13.400	13.500	13.329	205,388
2023-02-20	13.550	13.550	13.400	13.500	13.329	174,961
2023-02-17	13.250	13.750	13.200	13.450	13.279	348,410
2023-02-16	13.350	13.400	13.200	13.200	13.033	150,410

← NewerPage 15 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.