Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.100	15.150	14.950	15.000	15.000	105,187
2026-01-19	14.900	15.250	14.900	15.050	15.050	173,438
2026-01-16	15.200	15.200	14.900	14.900	14.900	88,626
2026-01-15	14.900	15.100	14.900	15.000	15.000	120,012
2026-01-14	14.700	15.100	14.700	14.950	14.950	276,100
2026-01-13	14.900	14.900	14.600	14.650	14.650	509,003
2026-01-12	14.950	15.050	14.900	14.900	14.900	79,391
2026-01-09	15.000	15.000	14.750	14.900	14.900	241,132
2026-01-08	15.250	15.250	15.100	15.200	15.200	153,151
2026-01-07	15.300	15.400	15.100	15.350	15.350	140,440
2026-01-06	15.050	15.200	14.800	15.200	15.200	161,002
2026-01-05	15.200	15.300	14.850	14.950	14.950	295,527
2026-01-02	15.300	15.400	15.100	15.150	15.150	363,050
2025-12-31	15.450	15.500	15.200	15.250	15.250	263,000
2025-12-30	15.950	15.950	15.400	15.450	15.450	361,000
2025-12-29	15.700	16.000	15.700	15.850	15.850	132,050
2025-12-26	15.450	15.850	15.450	15.650	15.650	320,006
2025-12-24	15.650	15.850	15.450	15.450	15.450	309,082
2025-12-23	15.750	15.900	15.600	15.600	15.600	280,289
2025-12-22	15.800	15.900	15.500	15.700	15.700	226,142
2025-12-19	15.950	16.050	15.750	15.750	15.750	112,068
2025-12-18	16.000	16.050	15.650	15.900	15.900	180,175
2025-12-17	16.300	16.350	15.900	15.900	15.900	392,020
2025-12-16	15.900	16.500	15.900	16.300	16.300	750,127
2025-12-15	15.700	16.100	15.600	15.900	15.900	148,002
2025-12-12	16.000	16.350	15.900	15.900	15.900	562,544
2025-12-11	16.250	16.300	15.750	15.900	15.900	746,002
2025-12-10	16.150	16.800	15.800	16.100	16.100	1,127,230
2025-12-09	16.000	16.550	16.000	16.050	16.050	1,076,050
2025-12-08	15.500	15.800	15.200	15.750	15.750	529,139
2025-12-05	15.200	16.000	15.050	15.450	15.450	537,103
2025-12-04	15.100	15.200	14.950	15.000	15.000	235,123
2025-12-03	15.150	15.200	14.900	15.050	15.050	383,080
2025-12-02	14.900	15.100	14.900	14.950	14.950	57,002
2025-12-01	15.150	15.150	14.800	14.950	14.950	98,002
2025-11-28	15.000	15.100	14.900	15.100	15.100	121,000
2025-11-27	15.000	15.050	14.850	14.900	14.900	145,001
2025-11-26	15.000	15.000	14.800	14.850	14.850	112,263
2025-11-25	15.300	15.300	14.700	14.800	14.800	143,005
2025-11-24	14.700	15.000	14.700	14.900	14.900	92,001
2025-11-21	14.900	14.950	14.650	14.700	14.700	146,137
2025-11-20	15.100	15.150	14.850	14.900	14.900	98,000
2025-11-19	15.100	15.200	14.800	14.850	14.850	150,184
2025-11-18	15.100	15.100	14.750	14.850	14.850	425,544
2025-11-17	15.550	15.550	15.100	15.150	15.150	286,352
2025-11-14	15.550	15.700	15.250	15.400	15.400	163,041
2025-11-13	15.600	15.700	15.500	15.600	15.600	178,000
2025-11-12	15.600	15.850	15.450	15.500	15.500	238,404
2025-11-11	15.800	15.800	15.400	15.400	15.400	373,949
2025-11-10	16.150	16.150	15.600	15.700	15.700	488,472
2025-11-07	16.600	16.600	16.300	16.400	16.400	76,004
2025-11-06	16.400	16.650	16.250	16.250	16.250	203,417
2025-11-05	16.350	16.450	16.150	16.300	16.300	210,058
2025-11-04	16.700	16.950	16.400	16.400	16.400	303,100
2025-11-03	16.700	16.950	16.350	16.700	16.700	251,719
2025-10-31	17.500	17.650	16.600	16.600	16.600	794,839
2025-10-30	17.950	17.950	17.250	17.600	17.600	453,150
2025-10-29	17.000	17.900	17.000	17.600	17.600	1,822,677
2025-10-28	16.950	17.250	16.800	17.000	17.000	205,000
2025-10-27	17.050	17.050	16.900	16.900	16.900	198,659

← NewerPage 4 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.