Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	17.500	17.500	15.450	15.800	15.800	1,006,342
2025-05-02	16.400	17.350	16.400	17.150	17.150	604,314
2025-04-30	16.600	16.600	16.250	16.300	16.300	358,001
2025-04-29	16.550	16.650	16.100	16.600	16.600	263,000
2025-04-28	16.700	16.750	16.300	16.500	16.500	199,107
2025-04-25	16.600	16.700	16.400	16.500	16.500	143,002
2025-04-24	16.650	16.650	15.900	16.300	16.300	207,070
2025-04-23	16.500	16.650	16.350	16.400	16.400	289,070
2025-04-22	16.100	16.550	16.100	16.100	16.100	162,012
2025-04-21	17.000	17.200	16.300	16.400	16.400	623,013
2025-04-18	17.300	17.400	16.900	17.100	17.100	1,127,401
2025-04-17	16.000	17.800	16.000	17.150	17.150	2,395,020
2025-04-16	16.200	16.450	16.100	16.200	16.200	277,296
2025-04-15	16.250	16.450	16.000	16.350	16.350	254,369
2025-04-14	16.900	16.900	15.450	16.000	16.000	572,021
2025-04-11	14.750	16.300	14.750	16.000	16.000	621,000
2025-04-10	15.400	15.450	15.050	15.450	15.450	498,697
2025-04-09	14.750	15.800	13.600	14.050	14.050	1,960,540
2025-04-08	15.500	15.950	14.550	14.600	14.600	1,615,425
2025-04-07	16.150	16.150	16.150	16.150	16.150	309,092
2025-04-02	18.400	18.550	17.800	17.900	17.900	838,006
2025-04-01	17.600	18.100	17.350	18.100	18.100	1,548,142
2025-03-31	17.750	18.150	17.050	17.050	17.050	2,029,153
2025-03-28	18.150	18.700	17.500	17.750	17.750	4,173,009
2025-03-27	17.150	17.950	17.150	17.950	17.950	1,620,732
2025-03-26	17.000	17.350	17.000	17.150	17.150	144,219
2025-03-25	17.150	17.250	16.950	17.000	17.000	122,025
2025-03-24	17.250	17.300	17.050	17.150	17.150	254,021
2025-03-21	17.400	17.400	17.150	17.200	17.200	160,010
2025-03-20	16.900	17.450	16.900	17.400	17.400	769,267
2025-03-19	17.000	17.150	16.850	16.900	16.900	356,058
2025-03-18	17.200	17.300	17.000	17.000	17.000	240,404
2025-03-17	17.150	17.300	16.950	17.200	17.200	660,011
2025-03-14	17.300	17.400	16.950	16.950	16.950	581,108
2025-03-13	17.250	17.500	17.150	17.200	17.200	499,201
2025-03-12	16.900	17.250	16.900	17.150	17.150	533,462
2025-03-11	17.000	17.300	16.900	17.000	17.000	1,034,064
2025-03-10	16.700	17.050	16.700	17.000	17.000	204,501
2025-03-07	16.800	16.800	16.550	16.750	16.750	293,303
2025-03-06	17.150	17.200	16.800	16.800	16.800	398,417
2025-03-05	17.100	17.150	17.000	17.000	17.000	799,298
2025-03-04	16.600	17.200	16.600	16.750	16.750	1,387,385
2025-03-03	16.950	16.950	16.500	16.600	16.600	625,492
2025-02-27	16.300	17.150	16.200	16.550	16.550	1,644,146
2025-02-26	16.000	16.300	15.950	16.200	16.200	559,177
2025-02-25	15.300	16.350	15.300	15.850	15.850	1,231,111
2025-02-24	15.450	15.450	15.250	15.400	15.400	78,648
2025-02-21	15.350	15.450	15.350	15.400	15.400	65,273
2025-02-20	15.450	15.500	15.350	15.400	15.400	54,261
2025-02-19	15.300	15.550	15.300	15.400	15.400	66,005
2025-02-18	15.550	15.550	15.450	15.450	15.450	48,004
2025-02-17	15.500	15.600	15.450	15.450	15.450	117,012
2025-02-14	15.700	15.700	15.450	15.500	15.500	243,091
2025-02-13	15.700	15.700	15.500	15.500	15.500	157,110
2025-02-12	15.500	15.550	15.450	15.550	15.550	158,307
2025-02-11	15.400	15.550	15.350	15.450	15.450	359,103
2025-02-10	15.200	15.400	15.100	15.300	15.300	149,009
2025-02-07	15.350	15.400	15.150	15.200	15.200	96,022
2025-02-06	15.150	15.300	15.100	15.250	15.250	152,000
2025-02-05	15.050	15.050	14.900	15.000	15.000	32,080

← NewerPage 7 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.