China General Plastics Corporation (TPE:1305)
Taiwan · Delayed Price · Currency is TWD 12.40
+0.20 (1.64%)
Aug 27, 2026, 1:30 PM CST
China General Plastics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 12.10 | 12.65 | 12.10 | 12.40 | 12.40 | 1.64% | 2,929,890 |
| Aug 26, 2026 | 12.00 | 12.35 | 12.00 | 12.20 | 12.20 | 3.39% | 3,108,966 |
| Aug 25, 2026 | 11.80 | 11.90 | 11.60 | 11.80 | 11.80 | - | 657,541 |
| Aug 24, 2026 | 12.25 | 12.25 | 11.70 | 11.80 | 11.80 | -3.67% | 2,077,071 |
| Aug 21, 2026 | 11.95 | 12.25 | 11.90 | 12.25 | 12.25 | 3.81% | 2,945,034 |
| Aug 20, 2026 | 11.75 | 12.00 | 11.75 | 11.80 | 11.80 | 0.43% | 673,617 |
| Aug 19, 2026 | 12.00 | 12.00 | 11.70 | 11.75 | 11.75 | -1.26% | 1,056,589 |
| Aug 18, 2026 | 11.85 | 12.15 | 11.85 | 11.90 | 11.90 | 0.42% | 1,122,144 |
| Aug 17, 2026 | 11.70 | 11.95 | 11.70 | 11.85 | 11.85 | 0.42% | 1,073,962 |
| Aug 14, 2026 | 12.05 | 12.05 | 11.70 | 11.80 | 11.80 | -1.26% | 899,744 |
| Aug 13, 2026 | 11.85 | 12.15 | 11.80 | 11.95 | 11.95 | 1.70% | 2,343,136 |
| Aug 12, 2026 | 11.65 | 11.80 | 11.55 | 11.75 | 11.75 | 1.29% | 1,122,846 |
| Aug 11, 2026 | 11.70 | 11.70 | 11.40 | 11.60 | 11.60 | -0.85% | 938,861 |
| Aug 10, 2026 | 11.60 | 11.70 | 11.35 | 11.70 | 11.70 | 1.30% | 878,936 |
| Aug 7, 2026 | 11.50 | 11.80 | 11.45 | 11.55 | 11.55 | 0.87% | 1,433,634 |
| Aug 6, 2026 | 11.15 | 11.50 | 11.15 | 11.45 | 11.45 | 0.88% | 990,576 |
| Aug 5, 2026 | 11.25 | 11.50 | 11.25 | 11.35 | 11.35 | 1.79% | 1,126,193 |
| Aug 4, 2026 | 10.90 | 11.20 | 10.80 | 11.15 | 11.15 | 1.36% | 1,347,206 |
| Aug 3, 2026 | 10.95 | 11.15 | 10.85 | 11.00 | 11.00 | -0.90% | 937,519 |
| Jul 31, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 2.78% | 1,490,779 |
| Jul 30, 2026 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | -1.37% | 2,231,417 |
| Jul 29, 2026 | 11.30 | 11.30 | 10.60 | 10.95 | 10.95 | -2.23% | 3,731,002 |
| Jul 28, 2026 | 11.70 | 11.70 | 11.00 | 11.20 | 11.20 | -5.49% | 4,037,211 |
| Jul 27, 2026 | 12.35 | 12.35 | 11.65 | 11.85 | 11.85 | -4.82% | 4,496,561 |
| Jul 24, 2026 | 12.95 | 13.00 | 12.40 | 12.45 | 12.45 | -2.35% | 2,620,634 |
| Jul 23, 2026 | 12.60 | 13.45 | 12.60 | 12.75 | 12.75 | 1.18% | 5,637,599 |
| Jul 22, 2026 | 12.55 | 12.90 | 12.55 | 12.70 | 12.60 | 2.01% | 1,617,546 |
| Jul 21, 2026 | 12.40 | 12.65 | 12.40 | 12.45 | 12.35 | 0.81% | 1,260,352 |
| Jul 20, 2026 | 12.80 | 12.80 | 12.20 | 12.35 | 12.25 | -2.37% | 2,661,629 |
| Jul 17, 2026 | 13.25 | 13.25 | 12.60 | 12.65 | 12.55 | -3.80% | 3,049,506 |
| Jul 16, 2026 | 13.00 | 13.30 | 12.90 | 13.15 | 13.05 | 1.15% | 2,818,165 |
| Jul 15, 2026 | 12.75 | 13.10 | 12.65 | 13.00 | 12.90 | 2.36% | 3,296,943 |
| Jul 14, 2026 | 13.20 | 13.35 | 12.40 | 12.70 | 12.60 | -1.93% | 5,118,127 |
| Jul 13, 2026 | 12.90 | 13.30 | 12.90 | 12.95 | 12.85 | 1.17% | 2,883,111 |
| Jul 9, 2026 | 13.35 | 13.35 | 12.75 | 12.80 | 12.70 | -3.03% | 3,719,085 |
| Jul 8, 2026 | 13.50 | 13.90 | 13.15 | 13.20 | 13.10 | -3.30% | 6,068,491 |
| Jul 7, 2026 | 14.00 | 14.15 | 13.60 | 13.65 | 13.54 | -3.19% | 4,467,964 |
| Jul 6, 2026 | 14.65 | 14.65 | 14.00 | 14.10 | 13.99 | -5.05% | 8,373,855 |
| Jul 3, 2026 | 13.85 | 15.00 | 13.70 | 14.85 | 14.73 | 8.39% | 23,511,994 |
| Jul 2, 2026 | 13.10 | 13.70 | 12.85 | 13.70 | 13.59 | 5.38% | 5,060,479 |
| Jul 1, 2026 | 13.20 | 13.35 | 13.00 | 13.00 | 12.90 | -0.76% | 1,697,105 |
| Jun 30, 2026 | 13.05 | 13.15 | 12.85 | 13.10 | 13.00 | 1.55% | 2,204,760 |
| Jun 29, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.80 | -0.77% | 1,857,049 |
| Jun 26, 2026 | 13.20 | 13.25 | 12.90 | 13.00 | 12.90 | -2.26% | 2,636,661 |
| Jun 25, 2026 | 13.30 | 13.55 | 13.20 | 13.30 | 13.20 | - | 3,532,626 |
| Jun 24, 2026 | 12.50 | 13.45 | 12.40 | 13.30 | 13.20 | 5.14% | 4,035,966 |
| Jun 23, 2026 | 13.45 | 13.45 | 12.55 | 12.65 | 12.55 | -5.60% | 3,650,357 |
| Jun 22, 2026 | 13.35 | 13.70 | 13.25 | 13.40 | 13.30 | 1.13% | 3,287,940 |
| Jun 18, 2026 | 12.95 | 13.50 | 12.90 | 13.25 | 13.15 | 3.52% | 4,734,212 |
| Jun 17, 2026 | 12.60 | 12.85 | 12.60 | 12.80 | 12.70 | 1.19% | 1,449,994 |