Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.000	14.050	13.750	14.000	14.000	583,002
2026-04-27	14.100	14.150	13.950	14.100	14.100	148,281
2026-04-24	14.400	14.550	14.250	14.250	14.250	147,000
2026-04-23	14.500	14.700	14.100	14.200	14.200	225,001
2026-04-22	14.300	14.600	14.250	14.500	14.500	291,303
2026-04-21	14.000	14.350	14.000	14.250	14.250	352,051
2026-04-20	14.050	14.100	13.900	14.000	14.000	459,400
2026-04-17	14.100	14.150	14.000	14.050	14.050	65,082
2026-04-16	14.000	14.200	13.900	14.050	14.050	179,248
2026-04-15	13.950	14.050	13.900	13.950	13.950	139,161
2026-04-14	14.050	14.100	13.850	13.900	13.900	325,110
2026-04-13	13.900	14.050	13.900	13.950	13.950	117,379
2026-04-10	14.000	14.050	13.950	14.000	14.000	85,280
2026-04-09	14.050	14.100	14.000	14.050	14.050	172,211
2026-04-08	14.050	14.100	13.900	13.950	13.950	168,808
2026-04-07	13.800	13.950	13.800	13.900	13.900	66,002
2026-04-02	14.000	14.100	13.800	13.900	13.900	58,000
2026-04-01	14.000	14.100	13.950	13.950	13.950	86,500
2026-03-31	13.850	14.000	13.800	13.850	13.850	102,101
2026-03-30	13.950	14.100	13.800	13.850	13.850	104,051
2026-03-27	13.850	14.000	13.800	13.950	13.950	68,079
2026-03-26	14.200	14.200	13.950	13.950	13.950	106,006
2026-03-25	14.000	14.100	13.900	13.950	13.950	128,004
2026-03-24	14.100	14.100	13.850	13.950	13.950	303,013
2026-03-23	14.250	14.500	13.950	14.000	14.000	150,058
2026-03-20	14.450	14.600	14.350	14.450	14.450	121,926
2026-03-19	14.400	14.500	14.300	14.350	14.350	149,013
2026-03-18	14.450	14.500	14.350	14.400	14.400	152,060
2026-03-17	14.200	14.450	14.200	14.350	14.350	152,018
2026-03-16	14.350	14.350	14.000	14.150	14.150	135,022
2026-03-13	14.100	14.250	14.050	14.200	14.200	120,080
2026-03-12	14.300	14.300	14.100	14.150	14.150	96,000
2026-03-11	13.950	14.300	13.950	14.200	14.200	187,337
2026-03-10	14.000	14.100	13.850	13.950	13.950	115,005
2026-03-09	14.000	14.000	13.450	13.700	13.700	373,385
2026-03-06	14.000	14.100	13.900	14.100	14.100	276,495
2026-03-05	14.100	14.200	13.900	13.900	13.900	497,001
2026-03-04	14.200	14.350	13.800	13.900	13.900	578,008
2026-03-03	14.800	14.800	14.450	14.500	14.500	309,242
2026-03-02	14.900	15.050	14.700	14.800	14.800	213,000
2026-02-26	14.950	15.000	14.850	14.900	14.900	269,380
2026-02-25	15.000	15.000	14.850	14.900	14.900	231,900
2026-02-24	15.000	15.200	14.850	14.850	14.850	159,295
2026-02-23	15.050	15.150	14.900	15.000	15.000	114,300
2026-02-11	15.200	15.250	14.950	15.050	15.050	233,665
2026-02-10	15.300	15.500	15.050	15.050	15.050	308,005
2026-02-09	15.100	15.650	14.900	15.150	15.150	1,029,370
2026-02-06	14.400	14.400	14.050	14.350	14.350	114,014
2026-02-05	14.600	14.850	14.450	14.450	14.450	111,001
2026-02-04	14.500	14.700	14.350	14.550	14.550	106,092
2026-02-03	14.450	14.500	14.200	14.300	14.300	118,004
2026-02-02	14.600	14.600	14.000	14.150	14.150	404,817
2026-01-30	14.650	14.850	14.600	14.650	14.650	115,194
2026-01-29	14.800	14.850	14.600	14.800	14.800	282,074
2026-01-28	15.050	15.050	14.800	14.850	14.850	273,594
2026-01-27	15.050	15.150	14.900	15.000	15.000	517,130
2026-01-26	15.100	15.300	15.050	15.100	15.100	147,526
2026-01-23	15.200	15.350	15.000	15.100	15.100	160,051
2026-01-22	15.100	15.400	15.050	15.300	15.300	284,004
2026-01-21	15.000	15.100	14.900	15.000	15.000	156,005

← NewerPage 3 of 21 · 1,226 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.