Plastron Precision Co., Ltd. (TPEX:6185)
Taiwan · Delayed Price · Currency is TWD 13.85
0.00 (0.00%)
At close: May 14, 2026
Plastron Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 13.90 | 13.95 | 13.70 | 13.80 | 13.80 | -0.36% | 218,441 |
| May 14, 2026 | 13.90 | 13.95 | 13.85 | 13.85 | 13.85 | - | 129,668 |
| May 13, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -1.07% | 137,118 |
| May 12, 2026 | 13.95 | 14.00 | 13.80 | 14.00 | 14.00 | 0.36% | 195,205 |
| May 11, 2026 | 14.05 | 14.05 | 13.85 | 13.95 | 13.95 | 0.72% | 180,470 |
| May 8, 2026 | 13.80 | 13.95 | 13.70 | 13.85 | 13.85 | - | 345,452 |
| May 7, 2026 | 13.85 | 14.00 | 13.80 | 13.85 | 13.85 | - | 373,215 |
| May 6, 2026 | 13.95 | 14.00 | 13.70 | 13.85 | 13.85 | -1.07% | 458,391 |
| May 5, 2026 | 14.15 | 14.15 | 13.90 | 14.00 | 14.00 | -0.36% | 217,346 |
| May 4, 2026 | 14.35 | 14.35 | 14.05 | 14.05 | 14.05 | -1.40% | 124,279 |
| Apr 30, 2026 | 14.00 | 14.35 | 13.90 | 14.25 | 14.25 | 1.79% | 276,575 |
| Apr 29, 2026 | 13.90 | 14.05 | 13.80 | 14.00 | 14.00 | - | 198,643 |
| Apr 28, 2026 | 14.00 | 14.05 | 13.75 | 14.00 | 14.00 | -0.71% | 587,833 |
| Apr 27, 2026 | 14.10 | 14.15 | 13.95 | 14.10 | 14.10 | -1.05% | 153,160 |
| 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 |