Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	13.500	13.650	13.450	13.550	13.167	78,053
2022-02-22	13.500	13.650	13.400	13.500	13.118	226,710
2022-02-21	13.650	13.650	13.500	13.550	13.167	118,367
2022-02-18	13.500	13.700	13.500	13.650	13.264	155,936
2022-02-17	13.800	13.800	13.500	13.500	13.118	152,028
2022-02-16	13.750	13.850	13.600	13.650	13.264	64,469
2022-02-15	13.650	13.900	13.600	13.650	13.264	114,909
2022-02-14	13.700	13.800	13.650	13.650	13.264	66,231
2022-02-11	13.700	13.850	13.700	13.800	13.410	115,389
2022-02-10	13.850	13.850	13.650	13.750	13.361	104,289
2022-02-09	13.700	13.800	13.600	13.800	13.410	139,194
2022-02-08	13.600	13.750	13.600	13.700	13.312	159,475
2022-02-07	13.450	13.750	13.200	13.600	13.215	381,203
2022-01-26	13.300	13.750	13.250	13.450	13.069	214,651
2022-01-25	13.450	13.550	13.300	13.400	13.021	166,021
2022-01-24	13.300	13.500	13.100	13.350	12.972	236,353
2022-01-21	13.650	13.650	13.300	13.550	13.167	342,947
2022-01-20	13.600	13.650	13.550	13.650	13.264	175,283
2022-01-19	13.850	13.950	13.650	13.650	13.264	281,557
2022-01-18	14.000	14.100	13.850	13.900	13.507	276,968
2022-01-17	13.900	14.000	13.900	13.900	13.507	236,480
2022-01-14	14.400	14.400	13.900	13.900	13.507	537,172
2022-01-13	14.200	14.400	14.200	14.250	13.847	205,893
2022-01-12	14.600	14.850	14.100	14.200	13.798	983,914
2022-01-11	15.550	16.050	14.550	14.550	14.138	12,380,870
2022-01-10	14.500	15.400	14.400	15.400	14.964	1,406,355
2022-01-07	15.250	15.250	14.600	14.650	14.236	975,522
2022-01-06	14.700	15.450	14.550	15.400	14.964	2,156,560
2022-01-05	15.050	15.300	14.750	14.750	14.333	585,497
2022-01-04	15.250	15.350	15.050	15.050	14.624	842,862
2022-01-03	15.300	15.400	15.100	15.150	14.721	549,372
2021-12-30	15.250	15.250	14.950	15.150	14.721	358,292
2021-12-29	15.050	15.200	14.850	15.050	14.624	544,767
2021-12-28	15.550	15.550	14.950	15.050	14.624	828,966
2021-12-27	15.300	15.650	15.000	15.300	14.867	1,520,983
2021-12-24	15.600	15.750	15.200	15.250	14.819	1,757,111
2021-12-23	15.500	16.450	15.300	15.700	15.256	8,696,714
2021-12-22	15.150	15.450	15.000	15.200	14.770	1,259,118
2021-12-21	14.850	15.450	14.850	15.000	14.576	1,547,990
2021-12-20	14.850	15.300	14.400	14.900	14.478	3,877,726
2021-12-17	15.000	15.750	14.700	14.800	14.381	3,404,830
2021-12-16	14.250	15.250	14.250	15.250	14.819	6,312,044
2021-12-15	14.100	14.100	13.850	13.900	13.507	340,245
2021-12-14	14.700	15.100	13.600	13.850	13.458	1,336,994
2021-12-13	15.000	15.600	14.600	14.650	14.236	1,564,582
2021-12-10	14.650	15.100	14.350	14.800	14.381	2,235,180
2021-12-09	13.550	14.600	13.550	14.600	14.187	3,695,245
2021-12-08	13.550	13.600	13.300	13.400	13.021	172,340
2021-12-07	13.650	13.650	13.350	13.400	13.021	95,426
2021-12-06	13.250	13.700	13.250	13.500	13.118	255,238
2021-12-03	13.700	13.750	13.300	13.350	12.972	284,570
2021-12-02	13.350	14.050	13.350	13.600	13.215	3,317,939
2021-12-01	13.100	13.400	12.900	13.400	13.021	333,870
2021-11-30	13.050	13.250	13.000	13.100	12.729	149,518
2021-11-29	13.150	13.150	12.950	13.050	12.681	79,313
2021-11-26	13.150	13.150	13.000	13.100	12.729	152,925
2021-11-25	13.250	13.250	13.100	13.150	12.778	94,779
2021-11-24	13.300	13.300	13.100	13.200	12.827	120,915
2021-11-23	13.400	13.400	13.150	13.250	12.875	140,836
2021-11-22	13.300	13.400	13.250	13.300	12.924	99,412

← NewerPage 20 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.