China General Plastics Corporation (1305.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 16.55 | 16.85 | 16.55 | 16.75 | 16.75 | 1,024,317 |
| 27 June 2024 | 16.65 | 16.75 | 16.50 | 16.55 | 16.55 | 1,139,503 |
| 26 June 2024 | 16.95 | 16.95 | 16.60 | 16.65 | 16.65 | 1,935,936 |
| 25 June 2024 | 17.10 | 17.15 | 16.70 | 16.90 | 16.90 | 1,936,863 |
| 24 June 2024 | 17.15 | 17.30 | 17.05 | 17.25 | 17.25 | 1,701,415 |
| 21 June 2024 | 16.80 | 17.40 | 16.75 | 17.20 | 17.20 | 3,711,194 |
| 20 June 2024 | 16.70 | 16.95 | 16.70 | 16.85 | 16.85 | 1,215,887 |
| 19 June 2024 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | 1,591,999 |
| 18 June 2024 | 16.80 | 16.90 | 16.55 | 16.90 | 16.90 | 2,520,389 |
| 17 June 2024 | 16.75 | 17.00 | 16.75 | 16.80 | 16.80 | 1,088,251 |
| 14 June 2024 | 16.75 | 16.90 | 16.70 | 16.75 | 16.75 | 994,439 |
| 13 June 2024 | 16.90 | 16.90 | 16.75 | 16.80 | 16.80 | 1,452,102 |
| 12 June 2024 | 17.20 | 17.20 | 16.85 | 16.95 | 16.95 | 1,058,846 |
| 11 June 2024 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | 1,251,215 |
| 07 June 2024 | 17.05 | 17.50 | 16.95 | 17.50 | 17.50 | 1,511,356 |
| 06 June 2024 | 17.50 | 17.50 | 16.75 | 17.05 | 17.05 | 4,152,608 |
| 05 June 2024 | 17.35 | 17.60 | 17.20 | 17.40 | 17.40 | 1,542,656 |
| 04 June 2024 | 17.85 | 17.85 | 17.25 | 17.30 | 17.30 | 3,678,096 |
| 03 June 2024 | 17.95 | 18.10 | 17.75 | 17.80 | 17.80 | 2,677,516 |
| 31 May 2024 | 18.20 | 18.40 | 17.75 | 17.75 | 17.75 | 10,611,694 |
| 30 May 2024 | 18.20 | 18.30 | 18.00 | 18.20 | 18.20 | 1,878,298 |
| 29 May 2024 | 18.50 | 18.55 | 18.15 | 18.15 | 18.15 | 2,052,533 |
| 28 May 2024 | 18.20 | 18.55 | 18.15 | 18.50 | 18.50 | 2,189,034 |
| 27 May 2024 | 18.40 | 18.40 | 18.05 | 18.15 | 18.15 | 1,661,336 |
| 24 May 2024 | 18.25 | 18.40 | 18.10 | 18.30 | 18.30 | 984,780 |
| 23 May 2024 | 18.40 | 18.40 | 18.20 | 18.25 | 18.25 | 1,271,795 |
| 22 May 2024 | 18.45 | 18.50 | 18.30 | 18.50 | 18.50 | 1,014,830 |
| 21 May 2024 | 18.60 | 18.60 | 18.25 | 18.40 | 18.40 | 1,658,359 |
| 20 May 2024 | 18.45 | 18.85 | 18.20 | 18.55 | 18.55 | 3,536,759 |
| 17 May 2024 | 18.25 | 18.50 | 18.25 | 18.40 | 18.40 | 1,335,235 |
| 16 May 2024 | 18.30 | 18.35 | 18.15 | 18.25 | 18.25 | 1,652,196 |
| 15 May 2024 | 18.20 | 18.45 | 18.10 | 18.30 | 18.30 | 1,781,982 |
| 14 May 2024 | 18.20 | 18.60 | 18.20 | 18.20 | 18.20 | 2,488,382 |
| 13 May 2024 | 17.95 | 18.15 | 17.90 | 18.05 | 18.05 | 913,005 |
| 10 May 2024 | 17.85 | 18.00 | 17.75 | 17.90 | 17.90 | 676,875 |
| 09 May 2024 | 17.80 | 17.95 | 17.80 | 17.80 | 17.80 | 608,757 |
| 08 May 2024 | 17.95 | 17.95 | 17.75 | 17.80 | 17.80 | 1,430,373 |
| 07 May 2024 | 18.20 | 18.35 | 17.85 | 17.85 | 17.85 | 1,982,175 |
| 06 May 2024 | 18.15 | 18.35 | 18.05 | 18.10 | 18.10 | 1,084,045 |
| 03 May 2024 | 18.25 | 18.50 | 18.15 | 18.15 | 18.15 | 1,132,702 |
| 02 May 2024 | 18.30 | 18.30 | 18.10 | 18.25 | 18.25 | 1,486,146 |
| 30 Apr 2024 | 18.45 | 18.45 | 18.30 | 18.30 | 18.30 | 780,327 |
| 29 Apr 2024 | 17.90 | 18.50 | 17.85 | 18.50 | 18.50 | 2,138,541 |
| 26 Apr 2024 | 17.95 | 17.95 | 17.75 | 17.90 | 17.90 | 1,517,613 |
| 25 Apr 2024 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | 755,038 |
| 24 Apr 2024 | 18.10 | 18.15 | 17.95 | 18.05 | 18.05 | 1,187,671 |
| 23 Apr 2024 | 18.30 | 18.35 | 18.00 | 18.05 | 18.05 | 1,076,416 |
| 22 Apr 2024 | 18.00 | 18.35 | 17.90 | 18.20 | 18.20 | 2,325,245 |
| 19 Apr 2024 | 18.15 | 18.55 | 17.85 | 17.95 | 17.95 | 2,154,553 |
| 18 Apr 2024 | 18.15 | 18.20 | 17.95 | 18.15 | 18.15 | 1,342,006 |
| 17 Apr 2024 | 18.20 | 18.30 | 18.15 | 18.15 | 18.15 | 1,185,050 |
| 16 Apr 2024 | 18.75 | 18.75 | 18.05 | 18.20 | 18.20 | 2,298,182 |
| 15 Apr 2024 | 18.65 | 19.20 | 18.65 | 18.75 | 18.75 | 1,652,230 |
| 12 Apr 2024 | 18.85 | 18.85 | 18.55 | 18.60 | 18.60 | 1,040,372 |
| 11 Apr 2024 | 19.05 | 19.05 | 18.70 | 18.80 | 18.80 | 1,025,821 |
| 10 Apr 2024 | 19.00 | 19.25 | 18.90 | 19.10 | 19.10 | 1,632,573 |
| 09 Apr 2024 | 18.60 | 19.10 | 18.60 | 19.00 | 19.00 | 2,564,624 |
| 08 Apr 2024 | 18.55 | 18.60 | 18.25 | 18.55 | 18.55 | 1,459,503 |
| 03 Apr 2024 | 18.90 | 18.90 | 18.45 | 18.55 | 18.55 | 1,306,242 |
| 02 Apr 2024 | 19.00 | 19.15 | 18.70 | 18.85 | 18.85 | 2,605,591 |
| 01 Apr 2024 | 18.25 | 18.80 | 18.25 | 18.75 | 18.75 | 2,211,450 |
| 29 Mar 2024 | 18.10 | 18.60 | 18.10 | 18.20 | 18.20 | 1,098,000 |
| 28 Mar 2024 | 18.20 | 18.20 | 18.05 | 18.10 | 18.10 | 1,111,571 |
| 27 Mar 2024 | 18.10 | 18.20 | 18.10 | 18.15 | 18.15 | 574,181 |
| 26 Mar 2024 | 18.20 | 18.50 | 18.10 | 18.15 | 18.15 | 1,690,005 |
| 25 Mar 2024 | 18.25 | 18.30 | 18.05 | 18.20 | 18.20 | 1,500,050 |
| 22 Mar 2024 | 18.35 | 18.45 | 18.20 | 18.25 | 18.25 | 845,364 |
| 21 Mar 2024 | 18.20 | 18.55 | 18.20 | 18.35 | 18.35 | 1,281,138 |
| 20 Mar 2024 | 18.40 | 18.45 | 18.05 | 18.15 | 18.15 | 2,408,688 |
| 19 Mar 2024 | 18.25 | 18.80 | 18.25 | 18.45 | 18.45 | 1,703,459 |
| 18 Mar 2024 | 18.55 | 18.60 | 18.25 | 18.35 | 18.35 | 1,941,444 |
| 15 Mar 2024 | 19.05 | 19.05 | 18.55 | 18.70 | 18.70 | 2,134,426 |
| 14 Mar 2024 | 19.10 | 19.35 | 19.05 | 19.05 | 19.05 | 1,092,759 |
| 13 Mar 2024 | 19.35 | 19.45 | 19.00 | 19.05 | 19.05 | 1,859,480 |
| 12 Mar 2024 | 19.25 | 19.40 | 19.20 | 19.35 | 19.35 | 867,861 |
| 11 Mar 2024 | 19.20 | 19.50 | 19.10 | 19.20 | 19.20 | 1,341,954 |
| 08 Mar 2024 | 19.25 | 19.30 | 19.10 | 19.15 | 19.15 | 1,458,411 |
| 07 Mar 2024 | 19.45 | 19.50 | 19.20 | 19.25 | 19.25 | 1,741,312 |
| 06 Mar 2024 | 19.80 | 19.80 | 19.40 | 19.45 | 19.45 | 2,337,636 |
| 05 Mar 2024 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | 1,355,247 |
| 04 Mar 2024 | 20.10 | 20.15 | 19.90 | 19.90 | 19.90 | 1,664,856 |
| 01 Mar 2024 | 20.25 | 20.35 | 20.10 | 20.10 | 20.10 | 1,085,436 |
| 29 Feb 2024 | 20.30 | 20.55 | 20.25 | 20.35 | 20.35 | 877,427 |
| 27 Feb 2024 | 20.60 | 20.85 | 20.25 | 20.30 | 20.30 | 1,225,416 |
| 26 Feb 2024 | 20.60 | 20.70 | 20.45 | 20.50 | 20.50 | 614,823 |
| 23 Feb 2024 | 20.80 | 20.85 | 20.50 | 20.50 | 20.50 | 893,542 |
| 22 Feb 2024 | 21.00 | 21.00 | 20.75 | 20.80 | 20.80 | 452,828 |
| 21 Feb 2024 | 21.10 | 21.10 | 20.80 | 20.85 | 20.85 | 503,945 |
| 20 Feb 2024 | 21.25 | 21.25 | 20.80 | 21.05 | 21.05 | 948,479 |
| 19 Feb 2024 | 20.75 | 21.20 | 20.75 | 21.20 | 21.20 | 1,241,102 |
| 16 Feb 2024 | 20.35 | 20.80 | 20.35 | 20.65 | 20.65 | 852,455 |
| 15 Feb 2024 | 20.30 | 20.55 | 20.25 | 20.35 | 20.35 | 971,627 |
| 05 Feb 2024 | 20.65 | 20.65 | 20.25 | 20.35 | 20.35 | 880,183 |
| 02 Feb 2024 | 20.85 | 20.85 | 20.50 | 20.50 | 20.50 | 618,401 |
| 01 Feb 2024 | 20.60 | 20.90 | 20.60 | 20.75 | 20.75 | 518,877 |
| 31 Jan 2024 | 20.40 | 20.80 | 20.40 | 20.55 | 20.55 | 517,102 |
| 30 Jan 2024 | 20.85 | 20.85 | 20.50 | 20.50 | 20.50 | 530,840 |
| 29 Jan 2024 | 20.80 | 21.15 | 20.80 | 20.85 | 20.85 | 878,011 |
| 26 Jan 2024 | 20.45 | 20.90 | 20.45 | 20.80 | 20.80 | 836,598 |
| 25 Jan 2024 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | 367,552 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.