Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.950	17.200	16.900	17.000	17.000	278,014
2025-10-22	17.100	17.300	17.000	17.050	17.050	643,000
2025-10-21	16.500	17.100	16.500	16.900	16.900	560,210
2025-10-20	16.400	16.600	16.300	16.450	16.450	98,263
2025-10-17	16.250	16.700	16.250	16.400	16.400	97,001
2025-10-16	16.450	16.700	16.200	16.250	16.250	347,081
2025-10-15	16.350	16.450	16.250	16.300	16.300	57,173
2025-10-14	16.600	16.750	16.150	16.200	16.200	187,002
2025-10-13	16.350	16.600	16.100	16.600	16.600	194,278
2025-10-09	17.000	17.050	16.700	16.850	16.850	210,073
2025-10-08	16.800	17.050	16.750	16.900	16.900	475,000
2025-10-07	16.600	16.750	16.500	16.550	16.550	108,039
2025-10-03	16.950	17.000	16.450	16.600	16.600	285,000
2025-10-02	17.000	17.400	16.700	17.000	17.000	580,262
2025-10-01	17.000	17.050	16.850	17.000	17.000	171,050
2025-09-30	17.100	17.100	16.750	17.000	17.000	159,000
2025-09-29	16.950	16.950	16.950	16.950	16.950	0
2025-09-26	17.050	17.150	16.500	16.950	16.950	417,735
2025-09-25	16.850	17.200	16.850	17.150	17.150	406,060
2025-09-24	16.750	17.000	16.750	16.800	16.800	279,192
2025-09-23	16.950	17.000	16.700	16.750	16.750	384,098
2025-09-22	16.600	16.900	16.500	16.900	16.900	338,027
2025-09-19	16.650	16.650	16.400	16.550	16.550	172,000
2025-09-18	16.700	16.750	16.400	16.550	16.550	154,002
2025-09-17	15.800	16.900	15.800	16.550	16.550	819,090
2025-09-16	15.600	15.850	15.550	15.800	15.800	84,340
2025-09-15	15.750	15.750	15.500	15.500	15.500	103,002
2025-09-12	15.600	15.800	15.550	15.700	15.700	108,004
2025-09-11	15.950	16.050	15.600	15.600	15.600	263,001
2025-09-10	16.000	16.050	15.850	15.950	15.950	140,001
2025-09-09	16.050	16.100	15.750	15.800	15.800	153,000
2025-09-08	15.750	16.000	15.750	16.000	16.000	206,310
2025-09-05	15.750	15.950	15.650	15.750	15.750	253,000
2025-09-04	15.800	15.900	15.700	15.750	15.750	132,080
2025-09-03	15.850	15.900	15.700	15.750	15.750	87,821
2025-09-02	15.800	16.000	15.650	15.700	15.700	154,528
2025-09-01	16.050	16.150	15.750	15.800	15.800	337,000
2025-08-29	16.400	16.450	16.100	16.150	16.150	166,445
2025-08-28	16.400	16.450	16.300	16.400	16.400	152,003
2025-08-27	16.350	16.400	16.250	16.300	16.300	204,347
2025-08-26	16.300	16.400	16.200	16.350	16.350	169,000
2025-08-25	16.400	16.500	16.200	16.250	16.250	297,001
2025-08-22	17.000	17.000	16.250	16.400	16.400	373,000
2025-08-21	16.400	17.000	16.300	16.950	16.950	474,030
2025-08-20	16.400	16.550	16.250	16.300	16.300	353,000
2025-08-19	16.350	16.700	16.250	16.550	16.550	257,060
2025-08-18	16.150	16.700	16.150	16.300	16.300	478,000
2025-08-15	16.000	16.150	15.950	16.050	16.050	102,000
2025-08-14	15.950	16.200	15.900	16.100	16.100	130,001
2025-08-13	15.900	16.050	15.800	15.900	15.900	171,723
2025-08-12	15.900	16.000	15.800	15.800	15.800	195,151
2025-08-11	16.100	16.150	15.900	16.050	16.050	136,711
2025-08-08	16.250	16.400	16.000	16.100	16.100	311,000
2025-08-07	16.400	16.550	16.250	16.300	16.300	151,194
2025-08-06	16.150	16.650	16.150	16.500	16.500	246,591
2025-08-05	16.900	16.900	16.250	16.250	16.250	936,091
2025-08-04	15.400	16.950	15.400	16.950	16.950	1,580,271
2025-08-01	15.150	15.150	15.150	15.150	15.150	112,351
2025-07-31	15.200	15.300	15.150	15.150	15.150	87,501
2025-07-30	15.200	15.250	15.150	15.200	15.200	77,000

← NewerPage 5 of 21 · 1,222 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.