Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	13.100	13.100	12.950	13.100	12.934	55,018
2022-08-16	13.150	13.150	12.900	13.000	12.835	45,344
2022-08-15	13.100	13.200	12.950	12.950	12.786	120,648
2022-08-12	13.050	13.300	13.000	13.050	12.885	149,421
2022-08-11	12.900	13.000	12.850	12.900	12.736	39,910
2022-08-10	12.750	13.000	12.750	12.850	12.687	44,558
2022-08-09	12.850	13.000	12.800	12.800	12.638	164,831
2022-08-08	13.050	13.200	13.000	13.100	12.934	64,161
2022-08-05	13.150	13.200	12.900	13.150	12.983	79,971
2022-08-04	13.200	13.200	12.850	13.000	12.835	118,739
2022-08-03	13.000	13.250	12.800	13.050	12.885	216,365
2022-08-02	12.850	13.000	12.750	12.900	12.736	50,756
2022-08-01	12.800	13.100	12.800	12.900	12.736	250,987
2022-07-29	12.850	12.850	12.750	12.800	12.638	26,442
2022-07-28	12.600	12.950	12.600	12.700	12.539	132,150
2022-07-27	12.450	12.600	12.400	12.500	12.341	108,933
2022-07-26	12.700	12.700	12.500	12.600	12.440	37,922
2022-07-25	12.750	12.800	12.700	12.750	12.588	62,022
2022-07-22	12.750	12.900	12.700	12.750	12.588	77,484
2022-07-21	12.650	12.750	12.600	12.750	12.588	62,453
2022-07-20	12.650	12.700	12.550	12.650	12.490	48,021
2022-07-19	12.550	12.600	12.500	12.600	12.440	36,304
2022-07-18	12.400	12.600	12.400	12.450	12.292	35,517
2022-07-15	12.450	12.450	12.300	12.350	12.193	35,803
2022-07-14	12.350	12.450	12.200	12.400	12.243	65,814
2022-07-13	12.550	12.550	12.350	12.350	12.193	46,019
2022-07-12	12.600	12.600	12.300	12.350	12.193	74,630
2022-07-11	12.400	12.650	12.400	12.550	12.391	166,217
2022-07-08	12.200	12.250	12.150	12.150	11.996	36,330
2022-07-07	11.800	12.150	11.800	12.100	11.947	42,687
2022-07-06	12.250	12.250	11.600	11.900	11.749	151,090
2022-07-05	12.350	12.350	12.050	12.100	11.947	40,484
2022-07-04	12.250	12.250	12.000	12.050	11.897	88,213
2022-07-01	12.750	12.750	12.000	12.050	11.897	284,762
2022-06-30	12.750	13.000	12.500	12.600	12.440	221,637
2022-06-29	12.800	13.450	12.700	12.750	12.588	978,212
2022-06-28	12.500	13.550	12.500	12.950	12.786	1,920,999
2022-06-27	12.250	12.500	12.250	12.350	12.193	89,328
2022-06-24	12.400	12.400	12.200	12.250	12.095	47,817
2022-06-23	12.150	12.500	12.100	12.200	12.045	103,851
2022-06-22	12.450	12.450	12.150	12.150	11.996	83,181
2022-06-21	12.150	12.350	12.100	12.250	12.095	53,055
2022-06-20	12.300	12.550	12.150	12.150	11.996	76,559
2022-06-17	12.450	12.450	12.200	12.250	12.095	181,215
2022-06-16	12.750	12.750	12.500	12.500	12.341	67,929
2022-06-15	12.700	12.750	12.550	12.650	12.490	58,593
2022-06-14	12.450	12.700	12.450	12.700	12.539	66,521
2022-06-13	12.700	12.950	12.600	12.650	12.292	192,088
2022-06-10	13.000	13.050	12.700	12.700	12.341	243,571
2022-06-09	13.150	13.150	13.000	13.000	12.632	94,112
2022-06-08	13.150	13.250	13.000	13.000	12.632	123,654
2022-06-07	13.100	13.150	13.050	13.050	12.681	73,703
2022-06-06	13.100	13.250	12.950	13.000	12.632	109,193
2022-06-02	12.800	13.150	12.550	13.000	12.632	332,172
2022-06-01	12.300	12.850	12.300	12.700	12.341	398,705
2022-05-31	12.350	12.350	12.200	12.250	11.903	190,803
2022-05-30	12.450	12.450	12.200	12.250	11.903	218,917
2022-05-27	12.600	12.600	12.250	12.300	11.952	243,027
2022-05-26	12.600	12.600	12.400	12.400	12.049	51,661
2022-05-25	12.550	12.550	12.400	12.450	12.098	38,678

← NewerPage 18 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.