Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.000	14.100	13.900	14.050	14.050	96,008
2026-07-21	14.000	14.050	13.950	14.000	14.000	87,198
2026-07-20	13.850	14.000	13.650	13.950	13.950	214,000
2026-07-17	14.200	14.200	13.800	13.800	13.800	184,001
2026-07-16	14.200	14.350	14.200	14.200	14.200	75,036
2026-07-15	14.250	14.400	14.150	14.250	14.250	151,000
2026-07-14	14.200	14.200	13.850	14.100	14.100	377,001
2026-07-13	14.550	14.600	14.200	14.300	14.300	213,045
2026-07-10	14.500	14.500	14.500	14.500	14.500	0
2026-07-09	14.550	14.700	14.400	14.500	14.500	271,055
2026-07-08	14.300	14.350	14.200	14.300	14.300	182,000
2026-07-07	14.600	14.700	14.200	14.300	14.300	276,070
2026-07-06	14.750	14.950	14.550	14.550	14.550	313,949
2026-07-03	14.550	14.800	14.450	14.650	14.650	349,440
2026-07-02	13.900	14.900	13.700	14.600	14.600	673,280
2026-07-01	14.300	14.300	14.150	14.200	13.807	140,152
2026-06-30	14.400	14.400	14.150	14.300	13.905	204,000
2026-06-29	14.300	14.350	14.000	14.150	13.759	258,048
2026-06-26	14.500	14.550	14.200	14.300	13.905	276,070
2026-06-25	14.600	14.600	14.350	14.500	14.500	294,043
2026-06-24	14.400	14.450	14.200	14.400	14.400	245,303
2026-06-23	14.650	14.650	14.200	14.400	14.400	292,101
2026-06-22	14.300	14.850	14.300	14.650	14.650	588,160
2026-06-18	14.300	14.400	14.150	14.250	14.250	284,108
2026-06-17	14.100	14.300	14.050	14.200	14.200	283,314
2026-06-16	14.250	14.300	14.050	14.100	14.100	209,038
2026-06-15	14.050	14.300	14.000	14.100	14.100	322,001
2026-06-12	14.200	14.300	13.950	14.000	14.000	459,319
2026-06-11	14.200	14.300	13.950	14.000	14.000	238,001
2026-06-10	14.600	14.600	14.200	14.200	14.200	344,001
2026-06-09	14.150	14.600	13.900	14.550	14.550	450,169
2026-06-08	13.800	14.050	13.700	13.900	13.900	172,060
2026-06-05	14.550	14.600	14.250	14.350	14.350	157,228
2026-06-04	14.950	14.950	14.400	14.550	14.550	454,000
2026-06-03	14.100	14.800	14.050	14.800	14.800	700,346
2026-06-02	14.000	14.150	13.900	14.150	14.150	299,420
2026-06-01	13.800	13.950	13.700	13.950	13.950	309,566
2026-05-29	13.700	13.850	13.700	13.850	13.850	147,318
2026-05-28	13.900	13.900	13.650	13.650	13.650	196,142
2026-05-27	13.850	13.900	13.750	13.800	13.800	249,001
2026-05-26	14.200	14.200	13.900	13.950	13.950	165,000
2026-05-25	14.150	14.300	14.000	14.100	14.100	332,171
2026-05-22	14.100	14.250	14.100	14.150	14.150	168,153
2026-05-21	14.150	14.250	14.100	14.100	14.100	250,000
2026-05-20	13.950	14.100	13.850	14.050	14.050	259,173
2026-05-19	13.950	13.950	13.800	13.850	13.850	76,554
2026-05-18	13.700	13.900	13.700	13.900	13.900	234,000
2026-05-15	13.900	13.950	13.700	13.800	13.800	213,072
2026-05-14	13.900	13.950	13.850	13.850	13.850	126,040
2026-05-13	14.000	14.000	13.850	13.850	13.850	132,630
2026-05-12	13.950	14.000	13.800	14.000	14.000	190,000
2026-05-11	14.050	14.050	13.850	13.950	13.950	178,035
2026-05-08	13.800	13.950	13.700	13.850	13.850	341,055
2026-05-07	13.850	14.000	13.800	13.850	13.850	367,256
2026-05-06	13.950	14.000	13.700	13.850	13.850	451,101
2026-05-05	14.150	14.150	13.900	14.000	14.000	213,299
2026-05-04	14.350	14.350	14.050	14.050	14.050	119,003
2026-04-30	14.000	14.350	13.900	14.250	14.250	274,190
2026-04-29	13.900	14.050	13.800	14.000	14.000	195,000
2026-04-28	14.000	14.050	13.750	14.000	14.000	583,002

← NewerPage 2 of 5 · 243 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.