Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11.900	12.300	11.900	12.150	11.996	1,103,538
2022-11-10	12.500	12.500	12.350	12.500	12.341	120,107
2022-11-09	12.600	12.800	12.400	12.500	12.341	698,522
2022-11-08	12.550	13.250	12.450	12.600	12.440	1,881,994
2022-11-07	12.100	12.350	12.100	12.200	12.045	191,279
2022-11-04	12.000	12.100	12.000	12.100	11.947	61,695
2022-11-03	11.900	12.050	11.900	12.000	11.848	69,903
2022-11-02	11.900	12.050	11.900	11.950	11.798	71,613
2022-11-01	11.800	12.000	11.800	11.900	11.749	95,856
2022-10-31	11.750	11.900	11.700	11.800	11.650	43,181
2022-10-28	11.850	11.900	11.750	11.750	11.601	55,983
2022-10-27	11.800	12.300	11.800	11.850	11.700	116,099
2022-10-26	11.850	11.850	11.700	11.800	11.650	100,846
2022-10-25	12.000	12.000	11.800	11.900	11.749	92,576
2022-10-24	12.300	12.350	12.000	12.000	11.848	89,067
2022-10-21	12.000	12.000	11.900	12.000	11.848	50,640
2022-10-20	12.050	12.050	11.950	12.000	11.848	39,671
2022-10-19	12.300	12.300	12.000	12.100	11.947	72,609
2022-10-18	12.450	12.450	12.050	12.150	11.996	48,805
2022-10-17	12.050	12.100	12.000	12.100	11.947	54,179
2022-10-14	11.900	12.250	11.900	12.200	12.045	119,892
2022-10-13	12.300	12.300	11.600	11.800	11.650	514,663
2022-10-12	12.350	12.400	12.250	12.300	12.144	70,388
2022-10-11	12.500	12.500	12.350	12.400	12.243	80,928
2022-10-07	12.700	12.700	12.500	12.500	12.341	49,777
2022-10-06	12.700	12.700	12.550	12.600	12.440	117,258
2022-10-05	12.800	12.850	12.650	12.700	12.539	120,729
2022-10-04	12.800	12.800	12.600	12.700	12.539	119,783
2022-10-03	12.400	12.650	12.400	12.500	12.341	100,290
2022-09-30	12.300	12.400	12.150	12.400	12.243	117,464
2022-09-29	12.450	12.500	12.200	12.300	12.144	190,464
2022-09-28	12.750	12.750	12.150	12.150	11.996	455,903
2022-09-27	12.600	12.850	12.450	12.750	12.588	407,234
2022-09-26	13.100	13.200	12.600	12.600	12.440	702,325
2022-09-23	13.700	13.850	13.000	13.100	12.934	1,145,357
2022-09-22	13.950	14.350	13.600	13.600	13.428	1,637,256
2022-09-21	13.800	14.900	13.800	14.000	13.822	8,248,122
2022-09-20	13.700	13.850	13.550	13.550	13.378	161,469
2022-09-19	13.700	13.800	13.550	13.600	13.428	94,329
2022-09-16	13.950	14.000	13.700	13.700	13.526	153,869
2022-09-15	13.850	14.100	13.800	13.800	13.625	300,863
2022-09-14	13.750	13.900	13.700	13.800	13.625	184,442
2022-09-13	13.650	14.200	13.650	13.900	13.724	753,460
2022-09-12	13.700	13.750	13.500	13.600	13.428	299,326
2022-09-08	13.600	13.700	13.500	13.550	13.378	118,653
2022-09-07	13.450	13.650	13.300	13.550	13.378	149,148
2022-09-06	13.950	14.050	13.500	13.500	13.329	517,932
2022-09-05	14.200	14.200	13.950	13.950	13.773	198,670
2022-09-02	14.050	14.150	13.900	13.950	13.773	320,290
2022-09-01	13.900	13.950	13.750	13.950	13.773	200,340
2022-08-31	13.800	14.150	13.750	14.050	13.872	360,671
2022-08-30	13.900	14.150	13.750	13.800	13.625	412,543
2022-08-29	14.000	14.000	13.650	13.850	13.674	595,695
2022-08-26	14.150	14.250	13.950	14.150	13.971	729,741
2022-08-25	14.350	14.350	13.800	13.900	13.724	2,838,636
2022-08-24	13.500	14.400	13.500	14.400	14.217	9,396,347
2022-08-23	13.250	13.250	13.100	13.100	12.934	127,482
2022-08-22	13.050	13.350	13.050	13.050	12.885	123,468
2022-08-19	13.100	13.150	13.050	13.100	12.934	48,449
2022-08-18	13.100	13.200	13.000	13.000	12.835	109,736

← NewerPage 17 of 21 · 1,227 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.