China General Plastics Corporation (TPE:1305)
Taiwan · Delayed Price · Currency is TWD 11.90
+0.20 (1.71%)
At close: Feb 11, 2026
China General Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.70 | 12.00 | 11.65 | 11.90 | 11.90 | 1.71% | 1,986,513 |
| Feb 10, 2026 | 12.15 | 12.15 | 11.60 | 11.70 | 11.70 | -2.90% | 1,533,834 |
| Feb 9, 2026 | 11.70 | 12.15 | 11.50 | 12.05 | 12.05 | 4.78% | 2,411,237 |
| Feb 6, 2026 | 11.80 | 11.80 | 11.25 | 11.50 | 11.50 | -2.54% | 1,749,699 |
| Feb 5, 2026 | 11.85 | 12.00 | 11.65 | 11.80 | 11.80 | - | 1,204,890 |
| Feb 4, 2026 | 11.40 | 11.90 | 11.35 | 11.80 | 11.80 | 3.51% | 2,692,305 |
| Feb 3, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -1.72% | 2,341,881 |
| Feb 2, 2026 | 12.40 | 12.40 | 11.50 | 11.60 | 11.60 | -6.83% | 4,872,822 |
| Jan 30, 2026 | 12.70 | 13.05 | 12.40 | 12.45 | 12.45 | -1.19% | 5,364,940 |
| Jan 29, 2026 | 12.75 | 12.80 | 12.40 | 12.60 | 12.60 | -0.79% | 4,285,521 |
| Jan 28, 2026 | 12.60 | 13.30 | 12.35 | 12.70 | 12.70 | 2.01% | 9,154,574 |
| Jan 27, 2026 | 12.80 | 12.95 | 12.25 | 12.45 | 12.45 | -1.97% | 5,807,767 |
| Jan 26, 2026 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | 5.83% | 10,542,628 |
| Jan 23, 2026 | 12.00 | 12.20 | 11.70 | 12.00 | 12.00 | 0.84% | 2,777,248 |
| Jan 22, 2026 | 11.90 | 12.20 | 11.55 | 11.90 | 11.90 | 0.85% | 3,107,184 |
| 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 |