Plastron Precision Co., Ltd. (TPEX:6185)
Taiwan · Delayed Price · Currency is TWD 14.25
+0.05 (0.35%)
At close: Apr 24, 2026
Plastron Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.40 | 14.55 | 14.25 | 14.25 | 14.25 | 0.35% | 150,884 |
| Apr 23, 2026 | 14.50 | 14.70 | 14.10 | 14.20 | 14.20 | -2.07% | 230,446 |
| Apr 22, 2026 | 14.30 | 14.60 | 14.25 | 14.50 | 14.50 | 1.75% | 297,652 |
| Apr 21, 2026 | 14.00 | 14.35 | 14.00 | 14.25 | 14.25 | 1.79% | 358,213 |
| Apr 20, 2026 | 14.05 | 14.10 | 13.90 | 14.00 | 14.00 | -0.36% | 468,634 |
| Apr 17, 2026 | 14.10 | 14.15 | 14.00 | 14.05 | 14.05 | - | 71,550 |
| Apr 16, 2026 | 14.00 | 14.20 | 13.90 | 14.05 | 14.05 | 0.72% | 185,374 |
| Apr 15, 2026 | 13.95 | 14.05 | 13.90 | 13.95 | 13.95 | 0.36% | 143,123 |
| Apr 14, 2026 | 14.05 | 14.10 | 13.85 | 13.90 | 13.90 | -0.36% | 330,876 |
| Apr 13, 2026 | 13.90 | 14.05 | 13.90 | 13.95 | 13.95 | -0.36% | 120,160 |
| Apr 10, 2026 | 14.00 | 14.05 | 13.95 | 14.00 | 14.00 | -0.36% | 88,206 |
| Apr 9, 2026 | 14.05 | 14.10 | 14.00 | 14.05 | 14.05 | 0.72% | 176,174 |
| Apr 8, 2026 | 14.05 | 14.10 | 13.90 | 13.95 | 13.95 | 0.36% | 173,499 |
| Apr 7, 2026 | 13.80 | 13.95 | 13.80 | 13.90 | 13.90 | - | 70,793 |
| Apr 2, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | -0.36% | 67,337 |
| Apr 1, 2026 | 14.00 | 14.10 | 13.95 | 13.95 | 13.95 | 0.72% | 92,021 |
| Mar 31, 2026 | 13.85 | 14.00 | 13.80 | 13.85 | 13.85 | - | 105,072 |
| Mar 30, 2026 | 13.95 | 14.10 | 13.80 | 13.85 | 13.85 | -0.72% | 108,729 |
| Mar 27, 2026 | 13.85 | 14.00 | 13.80 | 13.95 | 13.95 | - | 70,191 |
| Mar 26, 2026 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | - | 108,828 |
| Mar 25, 2026 | 14.00 | 14.10 | 13.90 | 13.95 | 13.95 | - | 133,638 |
| Mar 24, 2026 | 14.10 | 14.10 | 13.85 | 13.95 | 13.95 | -0.36% | 309,445 |
| Mar 23, 2026 | 14.25 | 14.50 | 13.95 | 14.00 | 14.00 | -3.11% | 163,760 |
| Mar 20, 2026 | 14.45 | 14.60 | 14.35 | 14.45 | 14.45 | 0.70% | 124,103 |
| Mar 19, 2026 | 14.40 | 14.50 | 14.30 | 14.35 | 14.35 | -0.35% | 155,006 |
| Mar 18, 2026 | 14.45 | 14.50 | 14.35 | 14.40 | 14.40 | 0.35% | 154,630 |
| Mar 17, 2026 | 14.20 | 14.45 | 14.20 | 14.35 | 14.35 | 1.41% | 156,574 |
| Mar 16, 2026 | 14.35 | 14.35 | 14.00 | 14.15 | 14.15 | -0.35% | 148,162 |
| Mar 13, 2026 | 14.10 | 14.25 | 14.05 | 14.20 | 14.20 | 0.35% | 124,234 |
| Mar 12, 2026 | 14.30 | 14.30 | 14.10 | 14.15 | 14.15 | -0.35% | 102,564 |
| Mar 11, 2026 | 13.95 | 14.30 | 13.95 | 14.20 | 14.20 | 1.79% | 192,967 |
| Mar 10, 2026 | 14.00 | 14.10 | 13.85 | 13.95 | 13.95 | 1.82% | 122,543 |
| Mar 9, 2026 | 14.00 | 14.00 | 13.45 | 13.70 | 13.70 | -2.84% | 408,566 |
| Mar 6, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 285,165 |
| Mar 5, 2026 | 14.10 | 14.20 | 13.90 | 13.90 | 13.90 | - | 510,522 |
| Mar 4, 2026 | 14.20 | 14.35 | 13.80 | 13.90 | 13.90 | -4.14% | 616,035 |
| Mar 3, 2026 | 14.80 | 14.80 | 14.45 | 14.50 | 14.50 | -2.03% | 325,816 |
| Mar 2, 2026 | 14.90 | 15.05 | 14.70 | 14.80 | 14.80 | -0.67% | 221,470 |
| Feb 26, 2026 | 14.95 | 15.00 | 14.85 | 14.90 | 14.90 | - | 275,839 |
| Feb 25, 2026 | 15.00 | 15.00 | 14.85 | 14.90 | 14.90 | 0.34% | 235,731 |
| Feb 24, 2026 | 15.00 | 15.20 | 14.85 | 14.85 | 14.85 | -1.00% | 163,690 |
| Feb 23, 2026 | 15.05 | 15.15 | 14.90 | 15.00 | 15.00 | -0.33% | 115,813 |
| Feb 11, 2026 | 15.20 | 15.25 | 14.95 | 15.05 | 15.05 | - | 237,480 |
| Feb 10, 2026 | 15.30 | 15.50 | 15.05 | 15.05 | 15.05 | -0.66% | 309,761 |
| Feb 9, 2026 | 15.10 | 15.65 | 14.90 | 15.15 | 15.15 | 5.57% | 1,043,760 |
| Feb 6, 2026 | 14.40 | 14.40 | 14.05 | 14.35 | 14.35 | -0.69% | 139,738 |
| Feb 5, 2026 | 14.60 | 14.85 | 14.45 | 14.45 | 14.45 | -0.69% | 126,399 |
| Feb 4, 2026 | 14.50 | 14.70 | 14.35 | 14.55 | 14.55 | 1.75% | 128,023 |
| Feb 3, 2026 | 14.45 | 14.50 | 14.20 | 14.30 | 14.30 | 1.06% | 125,094 |
| Feb 2, 2026 | 14.60 | 14.60 | 14.00 | 14.15 | 14.15 | -3.41% | 423,806 |