Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	14.650	15.300	14.650	14.950	14.950	75,000
2025-02-03	14.600	14.950	14.550	14.750	14.750	70,001
2025-01-22	14.600	14.800	14.600	14.650	14.650	71,000
2025-01-21	14.850	14.850	14.550	14.650	14.650	30,000
2025-01-20	14.600	14.700	14.550	14.550	14.550	85,000
2025-01-17	14.700	14.700	14.550	14.600	14.600	41,000
2025-01-16	14.750	14.750	14.550	14.550	14.550	83,000
2025-01-15	14.800	14.800	14.550	14.550	14.550	35,000
2025-01-14	14.950	14.950	14.500	14.600	14.600	73,000
2025-01-13	14.850	14.850	14.500	14.600	14.600	110,000
2025-01-10	15.100	15.100	14.750	14.750	14.750	120,000
2025-01-09	15.250	15.450	14.900	14.900	14.900	352,000
2025-01-08	15.050	15.200	15.000	15.150	15.150	108,000
2025-01-07	15.200	15.250	15.000	15.050	15.050	327,000
2025-01-06	14.950	15.100	14.900	15.050	15.050	66,000
2025-01-03	15.200	15.300	14.950	14.950	14.950	78,000
2025-01-02	15.000	15.150	14.900	14.950	14.950	49,000
2024-12-31	15.050	15.200	14.950	14.950	14.950	215,000
2024-12-30	15.100	15.100	14.850	14.850	14.850	56,000
2024-12-27	14.900	15.200	14.850	15.000	15.000	215,000
2024-12-26	14.850	15.000	14.750	14.800	14.800	233,000
2024-12-25	14.700	14.950	14.650	14.700	14.700	100,000
2024-12-24	14.700	14.800	14.600	14.700	14.700	72,000
2024-12-23	14.600	14.800	14.350	14.600	14.600	50,000
2024-12-20	14.550	14.650	14.350	14.600	14.600	146,000
2024-12-19	14.550	14.650	14.450	14.550	14.550	55,000
2024-12-18	14.800	14.800	14.450	14.600	14.600	77,000
2024-12-17	14.900	15.000	14.450	14.500	14.500	256,000
2024-12-16	14.900	14.900	14.450	14.500	14.500	133,000
2024-12-13	15.100	15.200	14.650	14.650	14.650	146,000
2024-12-12	15.200	15.250	15.050	15.050	15.050	91,000
2024-12-11	15.150	15.200	15.050	15.150	15.150	136,000
2024-12-10	15.100	15.200	15.000	15.150	15.150	103,000
2024-12-09	15.050	15.250	14.900	14.950	14.950	310,000
2024-12-06	15.050	15.350	14.900	14.950	14.950	521,000
2024-12-05	15.050	15.350	14.800	14.900	14.900	132,000
2024-12-04	15.100	15.100	14.800	14.950	14.950	149,000
2024-12-03	15.000	15.450	14.800	14.850	14.850	892,000
2024-12-02	14.800	14.900	14.600	14.850	14.850	59,000
2024-11-29	14.950	14.950	14.650	14.700	14.700	106,000
2024-11-28	14.650	14.800	14.650	14.700	14.700	64,000
2024-11-27	14.900	14.900	14.700	14.750	14.750	63,000
2024-11-26	14.750	15.000	14.700	14.750	14.750	74,000
2024-11-25	14.900	15.000	14.300	14.700	14.700	573,000
2024-11-22	15.050	15.100	14.850	14.900	14.900	184,000
2024-11-21	14.900	15.000	14.850	14.900	14.900	132,000
2024-11-20	15.050	15.050	14.800	14.950	14.950	168,612
2024-11-19	15.100	15.250	15.000	15.050	15.050	1,096,000
2024-11-18	15.350	15.350	15.100	15.100	15.100	46,000
2024-11-15	15.200	15.450	15.200	15.250	15.250	52,000
2024-11-14	15.450	15.650	15.250	15.300	15.300	87,000
2024-11-13	15.700	15.700	15.300	15.350	15.350	257,000
2024-11-12	15.950	15.950	15.550	15.700	15.700	118,000
2024-11-11	16.100	16.100	15.500	15.700	15.700	100,000
2024-11-08	16.200	16.350	15.950	15.950	15.950	252,000
2024-11-07	16.300	16.300	15.950	15.950	15.950	235,000
2024-11-06	16.200	16.400	16.100	16.100	16.100	133,000
2024-11-05	16.150	17.000	15.950	16.100	16.100	1,005,000
2024-11-04	16.600	16.600	16.000	16.000	16.000	294,000
2024-11-01	15.900	16.950	15.900	16.600	16.600	1,275,000

← NewerPage 8 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.