Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	12.600	12.700	12.350	12.400	12.049	131,443
2022-05-23	12.650	12.700	12.500	12.600	12.244	72,560
2022-05-20	12.450	12.650	12.400	12.550	12.195	155,654
2022-05-19	12.250	12.450	12.200	12.400	12.049	123,341
2022-05-18	12.400	12.450	12.250	12.400	12.049	55,051
2022-05-17	12.200	12.400	12.200	12.300	11.952	55,344
2022-05-16	12.050	12.500	12.050	12.200	11.855	216,969
2022-05-13	12.200	12.200	12.000	12.050	11.709	99,126
2022-05-12	12.150	12.250	12.000	12.000	11.661	78,159
2022-05-11	12.400	12.400	11.900	12.100	11.758	277,011
2022-05-10	12.700	12.700	12.150	12.300	11.952	866,269
2022-05-09	13.200	13.200	12.600	12.700	12.341	207,194
2022-05-06	13.100	13.100	13.000	13.050	12.681	73,720
2022-05-05	13.350	13.350	13.050	13.100	12.729	67,956
2022-05-04	13.000	13.250	12.950	12.950	12.584	85,091
2022-05-03	13.050	13.150	13.000	13.000	12.632	51,820
2022-04-29	13.150	13.150	12.900	13.050	12.681	58,423
2022-04-28	12.800	13.050	12.750	12.900	12.535	159,048
2022-04-27	12.900	12.950	12.600	12.800	12.438	313,487
2022-04-26	13.250	13.250	13.000	13.000	12.632	75,300
2022-04-25	13.100	13.100	12.900	13.000	12.632	148,269
2022-04-22	13.150	13.300	13.050	13.250	12.875	108,233
2022-04-21	13.400	13.400	13.200	13.200	12.827	89,342
2022-04-20	13.200	13.250	13.150	13.250	12.875	108,731
2022-04-19	13.250	13.250	13.150	13.200	12.827	100,610
2022-04-18	13.450	13.500	13.000	13.150	12.778	451,639
2022-04-15	13.500	13.500	13.350	13.350	12.972	40,692
2022-04-14	13.500	13.500	13.400	13.450	13.069	85,169
2022-04-13	13.500	13.700	13.450	13.500	13.118	67,815
2022-04-12	13.650	13.800	13.300	13.450	13.069	204,713
2022-04-11	13.950	13.950	13.650	13.750	13.361	98,996
2022-04-08	13.700	13.950	13.700	13.800	13.410	41,094
2022-04-07	14.000	14.000	13.550	13.600	13.215	124,929
2022-04-06	13.900	13.900	13.700	13.900	13.507	164,398
2022-04-01	14.000	14.150	13.850	13.900	13.507	70,825
2022-03-31	14.050	14.200	13.900	13.950	13.555	143,739
2022-03-30	14.200	14.300	14.050	14.050	13.653	114,094
2022-03-29	14.150	14.200	14.050	14.100	13.701	224,488
2022-03-28	14.050	14.600	14.000	14.150	13.750	632,832
2022-03-25	13.650	14.800	13.650	14.050	13.653	1,457,470
2022-03-24	13.650	13.700	13.600	13.650	13.264	79,185
2022-03-23	13.700	13.850	13.650	13.750	13.361	98,306
2022-03-22	13.750	13.750	13.650	13.650	13.264	86,232
2022-03-21	13.800	13.800	13.650	13.700	13.312	86,199
2022-03-18	13.750	13.800	13.600	13.750	13.361	176,633
2022-03-17	13.800	13.800	13.600	13.700	13.312	85,711
2022-03-16	13.800	13.800	13.550	13.600	13.215	167,054
2022-03-15	13.900	13.900	13.600	13.750	13.361	244,380
2022-03-14	13.850	14.200	13.700	13.700	13.312	250,360
2022-03-11	13.750	13.950	13.650	13.950	13.555	623,314
2022-03-10	13.300	14.450	13.200	14.100	13.701	13,910,030
2022-03-09	13.150	13.350	13.150	13.150	12.778	74,336
2022-03-08	13.150	13.350	13.050	13.050	12.681	132,462
2022-03-07	13.300	13.350	13.000	13.150	12.778	391,373
2022-03-04	13.300	13.450	13.300	13.300	12.924	77,274
2022-03-03	13.500	13.500	13.300	13.350	12.972	90,504
2022-03-02	13.450	13.450	13.300	13.400	13.021	62,269
2022-03-01	13.300	13.550	13.300	13.400	13.021	79,346
2022-02-25	13.250	13.400	13.150	13.350	12.972	136,820
2022-02-24	13.400	13.500	13.200	13.250	12.875	268,815

← NewerPage 19 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.