Plastron Precision Co., Ltd. (TPEX:6185)
Taiwan · Delayed Price · Currency is TWD 12.75
-0.05 (-0.39%)
Sep 3, 2026, 1:30 PM CST
Plastron Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 71,558 |
| Sep 2, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | -0.78% | 210,991 |
| Sep 1, 2026 | 13.00 | 13.05 | 12.80 | 12.90 | 12.90 | -0.39% | 219,871 |
| Aug 31, 2026 | 12.70 | 12.95 | 12.70 | 12.95 | 12.95 | 2.37% | 346,863 |
| Aug 28, 2026 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | 0.40% | 192,096 |
| Aug 27, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | 524,191 |
| Aug 26, 2026 | 12.65 | 12.90 | 12.65 | 12.80 | 12.80 | 1.19% | 362,450 |
| Aug 25, 2026 | 12.90 | 12.90 | 12.50 | 12.65 | 12.65 | -1.56% | 768,396 |
| Aug 24, 2026 | 12.85 | 12.95 | 12.75 | 12.85 | 12.85 | 0.39% | 229,167 |
| Aug 21, 2026 | 13.25 | 13.25 | 12.80 | 12.80 | 12.80 | -3.03% | 849,676 |
| Aug 20, 2026 | 13.20 | 13.30 | 13.00 | 13.20 | 13.20 | - | 402,348 |
| Aug 19, 2026 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | 113,076 |
| Aug 18, 2026 | 13.30 | 13.30 | 13.15 | 13.20 | 13.20 | - | 258,388 |
| Aug 17, 2026 | 13.55 | 13.55 | 13.10 | 13.20 | 13.20 | -3.65% | 1,166,588 |
| Aug 14, 2026 | 13.65 | 13.70 | 13.55 | 13.70 | 13.70 | - | 160,129 |
| Aug 13, 2026 | 13.65 | 13.80 | 13.60 | 13.70 | 13.70 | - | 58,604 |
| Aug 12, 2026 | 13.70 | 13.75 | 13.60 | 13.70 | 13.70 | 0.74% | 96,716 |
| Aug 11, 2026 | 13.70 | 13.75 | 13.55 | 13.60 | 13.60 | -0.73% | 82,295 |
| Aug 10, 2026 | 13.70 | 13.80 | 13.55 | 13.70 | 13.70 | 0.37% | 98,833 |
| Aug 7, 2026 | 13.65 | 13.80 | 13.55 | 13.65 | 13.65 | -0.36% | 116,024 |
| Aug 6, 2026 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | -0.72% | 235,741 |
| Aug 5, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 209,405 |
| Aug 4, 2026 | 13.95 | 14.00 | 13.75 | 14.00 | 14.00 | 0.36% | 166,493 |
| Aug 3, 2026 | 13.90 | 14.05 | 13.80 | 13.95 | 13.95 | 0.36% | 123,558 |
| Jul 31, 2026 | 13.65 | 14.30 | 13.65 | 13.90 | 13.90 | 2.21% | 469,705 |
| Jul 30, 2026 | 13.70 | 13.75 | 13.50 | 13.60 | 13.60 | -0.73% | 202,385 |
| Jul 29, 2026 | 13.85 | 13.85 | 13.45 | 13.70 | 13.70 | -0.36% | 268,278 |
| Jul 28, 2026 | 13.80 | 14.00 | 13.70 | 13.75 | 13.75 | -2.83% | 212,325 |
| Jul 27, 2026 | 14.35 | 14.35 | 14.05 | 14.15 | 14.15 | -1.39% | 192,327 |
| Jul 24, 2026 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | 2.50% | 379,624 |
| Jul 23, 2026 | 14.00 | 14.05 | 13.95 | 14.00 | 14.00 | -0.36% | 48,928 |
| Jul 22, 2026 | 14.00 | 14.10 | 13.90 | 14.05 | 14.05 | 0.36% | 97,891 |
| Jul 21, 2026 | 14.00 | 14.05 | 13.95 | 14.00 | 14.00 | 0.36% | 91,214 |
| Jul 20, 2026 | 13.85 | 14.00 | 13.65 | 13.95 | 13.95 | 1.09% | 216,733 |
| Jul 17, 2026 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -2.82% | 191,516 |
| Jul 16, 2026 | 14.20 | 14.35 | 14.20 | 14.20 | 14.20 | -0.35% | 76,891 |
| Jul 15, 2026 | 14.25 | 14.40 | 14.15 | 14.25 | 14.25 | 1.06% | 152,898 |
| Jul 14, 2026 | 14.20 | 14.20 | 13.85 | 14.10 | 14.10 | -1.40% | 381,618 |
| Jul 13, 2026 | 14.55 | 14.60 | 14.20 | 14.30 | 14.30 | -1.38% | 215,739 |
| Jul 9, 2026 | 14.55 | 14.70 | 14.40 | 14.50 | 14.50 | 1.40% | 273,463 |
| Jul 8, 2026 | 14.30 | 14.35 | 14.20 | 14.30 | 14.30 | - | 186,616 |
| Jul 7, 2026 | 14.60 | 14.70 | 14.20 | 14.30 | 14.30 | -1.72% | 279,893 |
| Jul 6, 2026 | 14.75 | 14.95 | 14.55 | 14.55 | 14.55 | -0.68% | 319,746 |
| Jul 3, 2026 | 14.55 | 14.80 | 14.45 | 14.65 | 14.65 | 0.34% | 353,579 |
| Jul 2, 2026 | 13.90 | 14.90 | 13.70 | 14.60 | 14.60 | 5.74% | 680,571 |
| Jul 1, 2026 | 14.30 | 14.30 | 14.15 | 14.20 | 13.81 | -0.70% | 143,078 |
| Jun 30, 2026 | 14.40 | 14.40 | 14.15 | 14.30 | 13.90 | 1.06% | 206,296 |
| Jun 29, 2026 | 14.30 | 14.35 | 14.00 | 14.15 | 13.76 | -1.05% | 263,664 |
| Jun 26, 2026 | 14.50 | 14.55 | 14.20 | 14.30 | 13.90 | -1.38% | 280,430 |
| Jun 25, 2026 | 14.60 | 14.60 | 14.35 | 14.50 | 14.10 | 0.69% | 301,739 |