Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.200	15.250	15.100	15.150	15.150	138,000
2025-07-28	15.050	15.200	15.050	15.150	15.150	143,001
2025-07-25	15.200	15.300	15.050	15.100	15.100	120,417
2025-07-24	15.250	15.450	15.250	15.300	15.300	52,300
2025-07-23	15.250	15.350	15.050	15.250	15.250	97,001
2025-07-22	15.250	15.250	15.000	15.000	15.000	133,041
2025-07-21	15.200	15.300	15.150	15.250	15.250	93,101
2025-07-18	15.450	15.500	15.250	15.350	15.350	137,309
2025-07-17	15.300	15.450	15.250	15.300	15.300	121,235
2025-07-16	15.600	15.600	15.250	15.300	15.300	143,000
2025-07-15	15.350	15.550	15.300	15.450	15.450	77,192
2025-07-14	15.250	15.450	15.250	15.450	15.450	81,003
2025-07-11	15.100	15.400	15.000	15.400	15.400	114,000
2025-07-10	15.200	15.200	14.950	15.100	15.100	90,000
2025-07-09	15.100	15.300	14.950	15.050	15.050	146,000
2025-07-08	15.250	15.600	15.150	15.200	15.200	383,001
2025-07-07	14.800	15.200	14.700	15.100	15.100	151,002
2025-07-04	15.150	15.150	14.800	14.800	14.800	105,001
2025-07-03	15.200	15.200	15.100	15.200	15.200	38,200
2025-07-02	15.350	15.350	15.250	15.250	14.950	80,911
2025-07-01	15.350	15.400	15.250	15.300	14.999	134,143
2025-06-30	15.350	15.350	15.100	15.250	14.950	134,000
2025-06-27	15.300	15.500	15.250	15.350	15.048	165,001
2025-06-26	15.050	15.300	15.050	15.200	15.200	56,001
2025-06-25	15.200	15.400	15.100	15.150	15.150	108,000
2025-06-24	15.000	15.250	14.950	15.000	15.000	102,006
2025-06-23	15.100	15.100	14.400	14.800	14.800	341,182
2025-06-20	15.800	15.800	15.050	15.100	15.100	394,363
2025-06-19	15.500	16.300	15.500	15.650	15.650	505,192
2025-06-18	15.350	15.750	15.300	15.500	15.500	519,001
2025-06-17	15.450	15.500	15.350	15.350	15.350	71,117
2025-06-16	15.300	15.500	15.250	15.300	15.300	166,048
2025-06-13	16.050	16.050	15.400	15.450	15.450	321,002
2025-06-12	15.500	16.200	15.450	16.000	16.000	264,001
2025-06-11	15.350	15.500	15.250	15.400	15.400	233,100
2025-06-10	15.400	15.700	15.400	15.400	15.400	257,406
2025-06-09	16.100	16.350	15.400	15.400	15.400	664,274
2025-06-06	16.250	16.300	16.050	16.100	16.100	393,000
2025-06-05	16.500	16.750	16.050	16.350	16.350	366,502
2025-06-04	16.500	16.750	16.450	16.500	16.500	250,337
2025-06-03	16.650	16.800	16.350	16.450	16.450	318,079
2025-06-02	17.750	17.750	16.300	16.600	16.600	1,307,321
2025-05-29	17.400	17.750	17.350	17.650	17.650	539,647
2025-05-28	17.950	17.950	17.200	17.300	17.300	560,200
2025-05-27	17.100	17.950	17.000	17.650	17.650	733,313
2025-05-26	17.050	17.150	16.950	17.000	17.000	136,092
2025-05-23	17.250	17.300	16.950	17.100	17.100	111,070
2025-05-22	17.350	17.350	17.000	17.150	17.150	149,000
2025-05-21	17.200	17.400	17.100	17.150	17.150	300,085
2025-05-20	17.350	17.500	17.050	17.050	17.050	195,000
2025-05-19	17.050	17.300	16.900	17.050	17.050	290,050
2025-05-16	17.350	17.450	17.000	17.050	17.050	432,950
2025-05-15	17.700	17.850	17.300	17.350	17.350	565,428
2025-05-14	17.550	18.000	17.100	17.950	17.950	739,380
2025-05-13	18.350	18.350	16.950	17.450	17.450	1,439,082
2025-05-12	18.000	18.400	17.800	17.950	17.950	2,322,500
2025-05-09	17.400	18.000	17.200	18.000	18.000	1,869,470
2025-05-08	16.350	17.400	16.350	17.400	17.400	879,313
2025-05-07	16.150	16.400	16.100	16.250	16.250	180,500
2025-05-06	15.800	16.550	15.800	16.250	16.250	275,002

← NewerPage 6 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.