Plastron Precision Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	13.350	13.350	13.200	13.200	12.827	96,358
2021-11-18	13.450	13.450	13.250	13.250	12.875	120,173
2021-11-17	13.300	13.450	13.150	13.400	13.021	276,540
2021-11-16	13.400	13.400	13.150	13.300	12.924	186,246
2021-11-15	13.350	13.450	13.200	13.250	12.875	131,775
2021-11-12	13.600	13.600	13.100	13.200	12.827	198,244
2021-11-11	13.600	13.700	13.450	13.450	13.069	129,570
2021-11-10	13.800	13.800	13.600	13.600	13.215	107,122
2021-11-09	13.800	14.100	13.750	13.800	13.410	193,271
2021-11-08	13.700	14.050	13.550	13.800	13.410	465,464
2021-11-05	13.500	13.550	13.500	13.550	13.167	113,091
2021-11-04	13.500	13.650	13.450	13.500	13.118	115,956
2021-11-03	13.550	13.600	13.350	13.600	13.215	146,107
2021-11-02	13.650	13.650	13.200	13.450	13.069	248,868
2021-11-01	13.350	13.600	13.300	13.500	13.118	173,638
2021-10-29	13.350	13.700	13.300	13.300	12.924	376,344
2021-10-28	13.500	14.600	13.100	13.300	12.924	4,288,660
2021-10-27	13.200	13.300	13.100	13.300	12.924	90,834
2021-10-26	13.250	13.400	13.200	13.200	12.827	97,512
2021-10-25	13.100	13.250	13.100	13.150	12.778	69,999
2021-10-22	13.350	13.350	13.150	13.150	12.778	68,412
2021-10-21	13.100	13.250	13.050	13.200	12.827	55,078
2021-10-20	13.250	13.450	13.100	13.100	12.729	184,797
2021-10-19	13.000	13.250	13.000	13.250	12.875	220,097
2021-10-18	12.900	13.000	12.900	13.000	12.632	68,905
2021-10-15	13.050	13.050	12.950	13.000	12.632	26,434
2021-10-14	12.950	13.000	12.900	12.900	12.535	27,188

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.