Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	16.300	16.300	16.300	16.300	16.300	0
2024-10-30	16.250	16.700	16.150	16.300	16.300	674,000
2024-10-29	15.850	16.600	15.500	16.150	16.150	1,064,000
2024-10-28	15.850	15.900	15.650	15.800	15.800	111,000
2024-10-25	15.750	15.900	15.600	15.850	15.850	143,000
2024-10-24	15.600	15.800	15.400	15.650	15.650	121,000
2024-10-23	15.750	15.800	15.550	15.650	15.650	102,000
2024-10-22	15.150	16.000	15.100	15.700	15.700	260,000
2024-10-21	15.150	15.200	15.050	15.100	15.100	72,000
2024-10-18	15.200	15.200	15.050	15.100	15.100	50,000
2024-10-17	15.200	15.200	15.050	15.150	15.150	68,000
2024-10-16	15.150	15.350	15.050	15.050	15.050	43,000
2024-10-15	15.100	15.200	15.050	15.150	15.150	96,000
2024-10-14	15.200	15.200	15.100	15.150	15.150	28,000
2024-10-11	15.250	15.350	15.050	15.100	15.100	78,000
2024-10-09	15.450	15.450	15.000	15.150	15.150	303,000
2024-10-08	15.700	15.700	15.500	15.600	15.600	80,000
2024-10-07	15.900	15.900	15.700	15.800	15.800	79,000
2024-10-04	15.950	16.050	15.850	15.900	15.900	80,000
2024-10-03	16.050	16.050	16.050	16.050	16.050	0
2024-10-02	16.050	16.050	16.050	16.050	16.050	0
2024-10-01	16.250	16.300	16.000	16.050	16.050	141,000
2024-09-30	16.100	16.250	16.000	16.150	16.150	110,000
2024-09-27	16.500	16.500	16.050	16.150	16.150	305,000
2024-09-26	16.450	16.550	16.250	16.300	16.300	147,000
2024-09-25	16.600	16.600	16.200	16.350	16.350	264,000
2024-09-24	16.050	16.700	16.050	16.350	16.350	745,000
2024-09-23	15.950	16.150	15.700	16.050	16.050	297,000
2024-09-20	15.950	16.000	15.850	15.900	15.900	94,000
2024-09-19	15.750	16.000	15.750	15.800	15.800	208,000
2024-09-18	16.000	16.100	15.750	15.850	15.850	88,000
2024-09-16	16.200	16.200	15.750	15.850	15.850	333,000
2024-09-13	15.400	16.200	15.400	15.950	15.950	1,044,000
2024-09-12	15.050	15.350	15.050	15.250	15.250	46,000
2024-09-11	15.100	15.200	14.800	15.150	15.150	42,000
2024-09-10	15.150	15.300	14.900	14.950	14.950	73,000
2024-09-09	15.000	15.350	14.850	15.150	15.150	37,000
2024-09-06	15.050	15.150	14.950	15.050	15.050	78,000
2024-09-05	15.450	15.450	15.050	15.100	15.100	88,000
2024-09-04	15.300	15.400	15.000	15.200	15.200	105,000
2024-09-03	15.650	15.700	15.400	15.450	15.450	76,000
2024-09-02	15.800	15.900	15.500	15.500	15.500	111,000
2024-08-30	15.750	15.850	15.650	15.750	15.750	101,000
2024-08-29	15.500	15.850	15.500	15.750	15.750	154,000
2024-08-28	15.550	15.600	15.450	15.500	15.500	99,000
2024-08-27	15.500	15.700	15.450	15.450	15.450	77,000
2024-08-26	15.300	15.900	15.300	15.500	15.500	405,000
2024-08-23	14.950	15.250	14.950	15.050	15.050	81,000
2024-08-22	15.100	15.350	15.000	15.050	15.050	74,000
2024-08-21	14.850	15.500	14.800	15.050	15.050	265,000
2024-08-20	14.900	14.950	14.700	14.750	14.750	96,000
2024-08-19	14.700	14.800	14.700	14.800	14.800	104,000
2024-08-16	14.650	14.900	14.650	14.750	14.750	121,000
2024-08-15	14.600	14.900	14.500	14.650	14.650	118,000
2024-08-14	15.100	15.100	14.650	14.650	14.650	204,000
2024-08-13	15.000	15.250	14.800	14.800	14.800	117,000
2024-08-12	15.150	15.150	14.700	14.700	14.700	71,000
2024-08-09	14.900	15.250	14.700	14.750	14.750	136,000
2024-08-08	14.550	14.850	14.400	14.800	14.800	149,000
2024-08-07	14.300	14.700	14.300	14.550	14.550	85,000

← NewerPage 9 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.