Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	13.250	13.300	13.050	13.250	13.082	126,051
2023-02-14	13.150	13.400	13.150	13.150	12.983	143,019
2023-02-13	13.150	13.300	13.000	13.100	12.934	120,424
2023-02-10	13.300	13.300	13.150	13.150	12.983	269,017
2023-02-09	13.200	13.400	13.050	13.300	13.131	1,051,888
2023-02-08	12.800	12.800	12.650	12.750	12.588	84,343
2023-02-07	12.700	12.800	12.700	12.700	12.539	131,027
2023-02-06	12.750	12.750	12.700	12.700	12.539	84,573
2023-02-03	12.750	12.750	12.650	12.750	12.588	80,593
2023-02-02	12.700	12.750	12.650	12.750	12.588	128,698
2023-02-01	12.600	12.750	12.600	12.700	12.539	130,595
2023-01-31	12.600	12.650	12.550	12.600	12.440	88,610
2023-01-30	12.600	12.700	12.500	12.600	12.440	94,486
2023-01-17	12.400	12.550	12.400	12.450	12.292	45,444
2023-01-16	12.450	12.450	12.400	12.450	12.292	58,088
2023-01-13	12.600	12.600	12.450	12.450	12.292	74,339
2023-01-12	12.450	12.550	12.400	12.550	12.391	180,172
2023-01-11	12.850	13.550	12.400	12.500	12.341	3,283,906
2023-01-10	12.650	12.650	12.250	12.350	12.193	151,876
2023-01-09	12.450	12.650	12.350	12.400	12.243	144,445
2023-01-06	12.300	12.300	12.150	12.300	12.144	70,009
2023-01-05	12.400	12.450	12.350	12.350	12.193	33,382
2023-01-04	12.350	12.400	12.300	12.350	12.193	73,761
2023-01-03	12.300	12.350	12.250	12.350	12.193	37,114
2022-12-30	12.250	12.300	12.250	12.250	12.095	64,598
2022-12-29	12.300	12.350	12.300	12.300	12.144	38,792
2022-12-28	12.250	12.350	12.200	12.300	12.144	72,093
2022-12-27	12.400	12.400	12.250	12.300	12.144	46,477
2022-12-26	12.300	12.350	12.250	12.350	12.193	34,864
2022-12-23	12.400	12.400	12.200	12.350	12.193	35,399
2022-12-22	12.300	12.450	12.200	12.400	12.243	28,358
2022-12-21	12.350	12.400	12.250	12.300	12.144	35,268
2022-12-20	12.400	12.450	12.200	12.250	12.095	135,718
2022-12-19	12.400	12.450	12.350	12.400	12.243	36,643
2022-12-16	12.400	12.500	12.400	12.400	12.243	33,315
2022-12-15	12.450	12.500	12.400	12.450	12.292	56,176
2022-12-14	12.350	12.500	12.350	12.400	12.243	92,674
2022-12-13	12.550	12.750	12.350	12.350	12.193	150,078
2022-12-12	12.550	12.600	12.350	12.450	12.292	72,838
2022-12-09	12.600	12.600	12.350	12.550	12.391	139,634
2022-12-08	12.750	12.750	12.600	12.700	12.539	75,561
2022-12-07	12.800	12.850	12.600	12.750	12.588	305,852
2022-12-06	12.600	12.700	12.500	12.500	12.341	183,300
2022-12-05	12.450	12.650	12.450	12.600	12.440	267,760
2022-12-02	12.400	12.500	12.400	12.450	12.292	156,802
2022-12-01	12.400	12.550	12.300	12.400	12.243	172,527
2022-11-30	12.300	12.400	12.300	12.300	12.144	91,199
2022-11-29	12.200	12.400	12.200	12.300	12.144	131,622
2022-11-28	12.200	12.350	12.200	12.250	12.095	89,681
2022-11-25	12.200	12.300	12.150	12.200	12.045	102,597
2022-11-24	12.300	12.350	12.150	12.300	12.144	125,207
2022-11-23	12.250	12.250	12.100	12.200	12.045	90,581
2022-11-22	12.100	12.200	11.950	12.100	11.947	127,560
2022-11-21	12.250	12.350	12.150	12.200	12.045	49,853
2022-11-18	12.300	12.350	12.150	12.200	12.045	80,996
2022-11-17	12.300	12.300	12.150	12.250	12.095	165,236
2022-11-16	12.200	12.300	12.200	12.300	12.144	91,395
2022-11-15	12.300	12.350	12.250	12.300	12.144	99,413
2022-11-14	12.200	12.300	12.150	12.250	12.095	85,760
2022-11-11	11.900	12.300	11.900	12.150	11.996	1,103,538

← NewerPage 16 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.