Plastron Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.050	13.100	12.800	12.850	12.850	197,716
2026-10-16	13.200	13.550	13.100	13.300	13.300	404,607
2026-10-15	13.350	13.350	12.900	13.050	13.050	383,616
2026-10-14	13.600	13.650	13.350	13.350	13.350	344,365
2026-10-13	13.500	13.700	13.250	13.600	13.600	1,408,036
2026-10-12	12.850	13.500	12.850	13.500	13.500	727,348
2026-10-08	12.500	12.500	12.300	12.300	12.300	383,001
2026-10-07	12.550	12.600	12.450	12.550	12.550	134,135
2026-10-06	12.350	12.550	12.350	12.500	12.500	151,050
2026-10-05	12.500	12.550	12.400	12.450	12.450	166,001
2026-10-02	12.600	12.650	12.450	12.450	12.450	145,192
2026-10-01	12.550	12.700	12.450	12.600	12.600	154,700
2026-09-30	12.450	12.500	12.350	12.500	12.500	101,000
2026-09-29	12.450	12.500	12.350	12.350	12.350	108,151
2026-09-24	12.600	12.650	12.350	12.450	12.450	118,002
2026-09-23	12.750	12.750	12.500	12.600	12.600	300,633
2026-09-22	12.850	12.850	12.650	12.650	12.650	191,173
2026-09-21	12.500	12.700	12.500	12.700	12.700	109,144
2026-09-18	12.350	12.450	12.350	12.450	12.450	46,590
2026-09-17	12.350	12.400	12.300	12.400	12.400	88,100
2026-09-16	12.450	12.450	12.100	12.250	12.250	309,070
2026-09-15	12.400	12.500	12.200	12.250	12.250	328,926
2026-09-14	12.600	12.600	12.400	12.500	12.500	451,999
2026-09-11	12.700	12.800	12.600	12.700	12.700	349,049
2026-09-10	12.900	12.900	12.600	12.700	12.700	118,132
2026-09-09	12.750	12.950	12.700	12.900	12.900	234,000
2026-09-08	12.750	12.750	12.600	12.750	12.750	116,002
2026-09-07	12.750	12.800	12.600	12.750	12.750	73,745
2026-09-04	12.750	12.800	12.600	12.750	12.750	139,059
2026-09-03	12.800	12.800	12.700	12.750	12.750	80,771
2026-09-02	12.800	12.800	12.600	12.800	12.800	197,001
2026-09-01	13.000	13.050	12.800	12.900	12.900	200,918
2026-08-31	12.700	12.950	12.700	12.950	12.950	327,188
2026-08-28	12.700	12.700	12.600	12.650	12.650	185,001
2026-08-27	12.900	12.900	12.600	12.600	12.600	506,489
2026-08-26	12.650	12.900	12.650	12.800	12.800	346,617
2026-08-25	12.900	12.900	12.500	12.650	12.650	650,565
2026-08-24	12.850	12.950	12.750	12.850	12.850	218,900
2026-08-21	13.250	13.250	12.800	12.800	12.800	766,218
2026-08-20	13.200	13.300	13.000	13.200	13.200	366,501
2026-08-19	13.200	13.200	13.100	13.200	13.200	107,247
2026-08-18	13.300	13.300	13.150	13.200	13.200	249,766
2026-08-17	13.550	13.550	13.100	13.200	13.200	1,133,321
2026-08-14	13.650	13.700	13.550	13.700	13.700	156,182
2026-08-13	13.650	13.800	13.600	13.700	13.700	55,549
2026-08-12	13.700	13.750	13.600	13.700	13.700	94,000
2026-08-11	13.700	13.750	13.550	13.600	13.600	80,019
2026-08-10	13.700	13.800	13.550	13.700	13.700	97,075
2026-08-07	13.650	13.800	13.550	13.650	13.650	107,541
2026-08-06	13.800	13.800	13.500	13.700	13.700	231,362
2026-08-05	14.000	14.000	13.800	13.800	13.800	205,100
2026-08-04	13.950	14.000	13.750	14.000	14.000	165,000
2026-08-03	13.900	14.050	13.800	13.950	13.950	121,168
2026-07-31	13.650	14.300	13.650	13.900	13.900	467,401
2026-07-30	13.700	13.750	13.500	13.600	13.600	195,488
2026-07-29	13.850	13.850	13.450	13.700	13.700	261,000
2026-07-28	13.800	14.000	13.700	13.750	13.750	209,000
2026-07-27	14.350	14.350	14.050	14.150	14.150	191,000
2026-07-24	14.000	14.350	14.000	14.350	14.350	378,150
2026-07-23	14.000	14.050	13.950	14.000	14.000	46,000

Page 1 of 5 · 243 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.