China General Plastics Corporation (TPE:1305)
Taiwan · Delayed Price · Currency is TWD 11.90
+0.10 (0.85%)
Jan 22, 2026, 1:35 PM CST
China General Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11.90 | 12.20 | 11.55 | 11.75 | - | -0.42% | 1,702,750 |
| Jan 21, 2026 | 11.85 | 11.90 | 11.60 | 11.80 | 11.80 | -1.26% | 3,469,637 |
| Jan 20, 2026 | 12.30 | 12.30 | 11.85 | 11.95 | 11.95 | -3.24% | 4,056,813 |
| Jan 19, 2026 | 12.00 | 12.70 | 12.00 | 12.35 | 12.35 | 3.78% | 6,834,858 |
| Jan 16, 2026 | 12.35 | 12.45 | 11.85 | 11.90 | 11.90 | -3.64% | 4,044,888 |
| Jan 15, 2026 | 11.55 | 12.40 | 11.55 | 12.35 | 12.35 | 6.47% | 8,438,463 |
| Jan 14, 2026 | 11.55 | 11.75 | 11.45 | 11.60 | 11.60 | 1.31% | 2,881,947 |
| Jan 13, 2026 | 11.50 | 11.55 | 11.25 | 11.45 | 11.45 | -1.29% | 2,479,526 |
| Jan 12, 2026 | 11.30 | 11.85 | 11.20 | 11.60 | 11.60 | 4.04% | 3,249,763 |
| Jan 9, 2026 | 11.40 | 11.55 | 11.05 | 11.15 | 11.15 | -1.76% | 1,703,089 |
| Jan 8, 2026 | 11.75 | 12.30 | 11.30 | 11.35 | 11.35 | - | 6,720,832 |
| Jan 7, 2026 | 10.85 | 11.70 | 10.85 | 11.35 | 11.35 | 4.61% | 4,928,430 |
| Jan 6, 2026 | 10.60 | 10.90 | 10.60 | 10.85 | 10.85 | 2.36% | 1,215,817 |
| Jan 5, 2026 | 10.75 | 10.75 | 10.55 | 10.60 | 10.60 | -1.40% | 1,131,496 |
| Jan 2, 2026 | 10.95 | 11.00 | 10.70 | 10.75 | 10.75 | -1.83% | 1,730,812 |
| Dec 31, 2025 | 11.15 | 11.25 | 10.95 | 10.95 | 10.95 | -1.79% | 438,491 |
| Dec 30, 2025 | 11.00 | 11.20 | 10.90 | 11.15 | 11.15 | 0.45% | 947,596 |
| Dec 29, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 1.37% | 590,849 |
| Dec 26, 2025 | 11.25 | 11.25 | 10.95 | 10.95 | 10.95 | -1.79% | 1,147,241 |
| Dec 24, 2025 | 11.30 | 11.35 | 11.15 | 11.15 | 11.15 | -1.33% | 755,583 |
| Dec 23, 2025 | 11.25 | 11.35 | 11.15 | 11.30 | 11.30 | -0.44% | 887,813 |
| Dec 22, 2025 | 11.15 | 11.40 | 11.15 | 11.35 | 11.35 | 1.79% | 1,258,130 |
| Dec 19, 2025 | 11.10 | 11.30 | 11.10 | 11.15 | 11.15 | 0.45% | 598,517 |
| Dec 18, 2025 | 11.10 | 11.20 | 11.05 | 11.10 | 11.10 | - | 690,306 |
| Dec 17, 2025 | 11.35 | 11.35 | 11.05 | 11.10 | 11.10 | -0.89% | 1,111,072 |
| Dec 16, 2025 | 11.30 | 11.40 | 11.05 | 11.20 | 11.20 | -1.75% | 1,467,436 |
| Dec 15, 2025 | 11.25 | 11.60 | 11.15 | 11.40 | 11.40 | 1.33% | 941,667 |
| Dec 12, 2025 | 11.45 | 11.75 | 11.25 | 11.25 | 11.25 | -0.44% | 1,046,812 |
| Dec 11, 2025 | 11.35 | 11.50 | 11.25 | 11.30 | 11.30 | 0.89% | 1,037,059 |
| Dec 10, 2025 | 11.40 | 11.50 | 11.10 | 11.20 | 11.20 | -2.18% | 1,058,141 |
| Dec 9, 2025 | 11.25 | 11.50 | 11.05 | 11.45 | 11.45 | 1.78% | 1,039,394 |
| Dec 8, 2025 | 11.35 | 11.35 | 11.05 | 11.25 | 11.25 | -1.75% | 1,211,012 |
| Dec 5, 2025 | 11.80 | 11.80 | 11.30 | 11.45 | 11.45 | -2.97% | 1,346,936 |
| Dec 4, 2025 | 11.80 | 11.85 | 11.60 | 11.80 | 11.80 | - | 988,748 |
| Dec 3, 2025 | 12.05 | 12.10 | 11.65 | 11.80 | 11.80 | -1.26% | 2,769,881 |
| Dec 2, 2025 | 11.45 | 12.45 | 11.40 | 11.95 | 11.95 | 4.82% | 9,089,157 |
| Dec 1, 2025 | 11.10 | 11.45 | 11.05 | 11.40 | 11.40 | 2.24% | 1,585,701 |
| Nov 28, 2025 | 10.85 | 11.25 | 10.85 | 11.15 | 11.15 | 3.24% | 1,455,547 |
| Nov 27, 2025 | 10.55 | 10.95 | 10.55 | 10.80 | 10.80 | 2.37% | 1,037,857 |
| Nov 26, 2025 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 1.44% | 455,225 |
| Nov 25, 2025 | 10.65 | 10.65 | 10.30 | 10.40 | 10.40 | -0.95% | 1,166,180 |
| Nov 24, 2025 | 10.60 | 10.60 | 10.35 | 10.50 | 10.50 | - | 869,433 |
| Nov 21, 2025 | 10.65 | 10.75 | 10.40 | 10.50 | 10.50 | -2.78% | 1,215,093 |
| Nov 20, 2025 | 10.85 | 11.05 | 10.70 | 10.80 | 10.80 | 1.89% | 652,304 |
| Nov 19, 2025 | 11.25 | 11.25 | 10.60 | 10.60 | 10.60 | -4.50% | 1,423,430 |
| Nov 18, 2025 | 11.35 | 11.40 | 11.05 | 11.10 | 11.10 | -3.06% | 1,061,547 |
| Nov 17, 2025 | 11.55 | 11.70 | 11.40 | 11.45 | 11.45 | -1.29% | 1,118,025 |
| Nov 14, 2025 | 11.65 | 11.80 | 11.40 | 11.60 | 11.60 | -1.28% | 1,394,204 |
| Nov 13, 2025 | 11.60 | 12.10 | 11.50 | 11.75 | 11.75 | 1.73% | 2,632,220 |
| Nov 12, 2025 | 11.50 | 11.75 | 11.50 | 11.55 | 11.55 | 1.32% | 2,111,174 |