China General Plastics Corporation (TPE:1305)
Taiwan · Delayed Price · Currency is TWD 13.15
-0.40 (-2.95%)
Jun 5, 2026, 11:24 AM CST
China General Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 13.90 | 14.05 | 13.50 | 13.55 | 13.55 | -2.52% | 4,365,624 |
| Jun 3, 2026 | 13.30 | 14.10 | 13.15 | 13.90 | 13.90 | 6.11% | 8,020,215 |
| Jun 2, 2026 | 13.10 | 13.30 | 12.80 | 13.10 | 13.10 | 1.95% | 4,534,244 |
| Jun 1, 2026 | 12.30 | 12.95 | 12.20 | 12.85 | 12.85 | 4.47% | 3,578,492 |
| May 29, 2026 | 12.25 | 12.55 | 12.10 | 12.30 | 12.30 | -2.38% | 4,061,364 |
| May 28, 2026 | 12.15 | 12.65 | 12.05 | 12.60 | 12.60 | 4.13% | 7,725,514 |
| May 27, 2026 | 12.10 | 12.25 | 11.90 | 12.10 | 12.10 | 0.83% | 3,549,398 |
| May 26, 2026 | 12.40 | 12.50 | 11.90 | 12.00 | 12.00 | -2.83% | 3,720,302 |
| May 25, 2026 | 12.30 | 12.50 | 11.90 | 12.35 | 12.35 | -0.40% | 4,535,943 |
| May 22, 2026 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | -0.80% | 3,403,807 |
| May 21, 2026 | 12.40 | 12.55 | 12.35 | 12.50 | 12.50 | 0.40% | 1,854,156 |
| May 20, 2026 | 12.50 | 12.60 | 12.20 | 12.45 | 12.45 | -0.40% | 2,731,010 |
| May 19, 2026 | 12.75 | 12.90 | 12.50 | 12.50 | 12.50 | -3.10% | 2,192,047 |
| May 18, 2026 | 12.80 | 13.25 | 12.75 | 12.90 | 12.90 | 3.20% | 4,985,849 |
| May 15, 2026 | 12.65 | 12.85 | 12.50 | 12.50 | 12.50 | -1.19% | 3,002,292 |
| May 14, 2026 | 12.75 | 12.80 | 12.50 | 12.65 | 12.65 | -2.69% | 3,694,618 |
| May 13, 2026 | 13.50 | 13.50 | 12.85 | 13.00 | 13.00 | - | 2,728,355 |
| May 12, 2026 | 13.20 | 13.35 | 12.95 | 13.00 | 13.00 | -2.62% | 2,699,996 |
| May 11, 2026 | 12.95 | 13.45 | 12.90 | 13.35 | 13.35 | 4.71% | 4,155,981 |
| May 8, 2026 | 13.20 | 13.25 | 12.70 | 12.75 | 12.75 | -1.92% | 3,097,176 |
| May 7, 2026 | 13.00 | 13.05 | 12.70 | 13.00 | 13.00 | -2.26% | 5,420,421 |
| May 6, 2026 | 13.80 | 13.90 | 13.10 | 13.30 | 13.30 | -5.00% | 6,421,705 |
| May 5, 2026 | 14.00 | 14.25 | 13.80 | 14.00 | 14.00 | 2.19% | 3,843,200 |
| May 4, 2026 | 14.30 | 14.30 | 13.50 | 13.70 | 13.70 | -7.74% | 8,545,905 |
| Apr 30, 2026 | 14.75 | 15.05 | 14.35 | 14.85 | 14.85 | 4.95% | 9,282,896 |
| Apr 29, 2026 | 14.45 | 14.65 | 14.10 | 14.15 | 14.15 | -1.05% | 3,273,690 |
| Apr 28, 2026 | 14.35 | 14.70 | 14.30 | 14.30 | 14.30 | 0.70% | 3,393,326 |
| Apr 27, 2026 | 14.85 | 14.85 | 14.05 | 14.20 | 14.20 | -3.73% | 6,092,888 |
| Apr 24, 2026 | 15.20 | 15.40 | 14.70 | 14.75 | 14.75 | -1.99% | 8,825,118 |
| Apr 23, 2026 | 14.60 | 15.80 | 14.00 | 15.05 | 15.05 | 4.15% | 23,424,950 |
| Apr 22, 2026 | 14.65 | 14.90 | 14.40 | 14.45 | 14.45 | - | 4,808,495 |
| Apr 21, 2026 | 14.70 | 14.75 | 14.25 | 14.45 | 14.45 | -2.03% | 6,162,251 |
| Apr 20, 2026 | 15.15 | 15.30 | 14.55 | 14.75 | 14.75 | -1.01% | 7,519,227 |
| Apr 17, 2026 | 16.30 | 16.65 | 14.80 | 14.90 | 14.90 | -7.45% | 16,235,620 |
| Apr 16, 2026 | 16.95 | 16.95 | 16.10 | 16.10 | 16.10 | -5.29% | 10,948,090 |
| Apr 15, 2026 | 17.55 | 17.70 | 16.90 | 17.00 | 17.00 | -3.68% | 11,130,750 |
| Apr 14, 2026 | 17.10 | 17.80 | 16.85 | 17.65 | 17.65 | 0.28% | 11,588,090 |
| Apr 13, 2026 | 17.50 | 18.00 | 17.30 | 17.60 | 17.60 | 5.39% | 16,223,770 |
| Apr 10, 2026 | 16.55 | 16.85 | 16.10 | 16.70 | 16.70 | 1.83% | 11,267,690 |
| Apr 9, 2026 | 16.10 | 16.70 | 16.00 | 16.40 | 16.40 | 3.14% | 15,630,620 |
| Apr 8, 2026 | 15.95 | 16.30 | 15.85 | 15.90 | 15.90 | -9.66% | 19,846,650 |
| Apr 7, 2026 | 17.95 | 18.05 | 17.05 | 17.60 | 17.60 | -1.95% | 24,067,560 |
| Apr 2, 2026 | 16.30 | 18.10 | 15.85 | 17.95 | 17.95 | 6.21% | 44,796,170 |
| Apr 1, 2026 | 16.50 | 17.20 | 16.15 | 16.90 | 16.90 | -2.59% | 24,848,800 |
| Mar 31, 2026 | 19.60 | 20.10 | 17.25 | 17.35 | 17.35 | -5.71% | 75,079,520 |
| Mar 30, 2026 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | 9.85% | 27,817,810 |
| Mar 27, 2026 | 18.20 | 18.70 | 16.60 | 16.75 | 16.75 | -2.62% | 45,934,580 |
| Mar 26, 2026 | 16.45 | 17.65 | 16.35 | 17.20 | 17.20 | 7.17% | 28,698,600 |
| Mar 25, 2026 | 17.35 | 17.40 | 16.00 | 16.05 | 16.05 | -9.58% | 24,025,060 |
| Mar 24, 2026 | 16.75 | 18.95 | 16.65 | 17.75 | 17.75 | -3.79% | 51,442,990 |