China General Plastics Corporation - 1305.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	11.3	11.15	11.15	11.35	11.15	755,583
December 23, 2025	11.25	11.3	11.3	11.35	11.15	885,123
December 22, 2025	11.15	11.35	11.35	11.4	11.15	1.26M
December 19, 2025	11.1	11.15	11.15	11.3	11.1	573,719
December 18, 2025	11.1	11.1	11.1	11.2	11.05	690,306
December 17, 2025	11.35	11.1	11.1	11.35	11.05	1.11M
December 16, 2025	11.3	11.2	11.2	11.4	11.05	1.44M
December 15, 2025	11.25	11.4	11.4	11.6	11.15	941,667
December 12, 2025	11.45	11.35	11.35	11.75	11.25	1.01M
December 11, 2025	11.35	11.3	11.3	11.5	11.25	1.04M
December 10, 2025	11.4	11.2	11.2	11.5	11.1	1.06M
December 09, 2025	11.25	11.45	11.45	11.5	11.05	1.04M
December 08, 2025	11.35	11.25	11.25	11.35	11.05	1.21M
December 05, 2025	11.8	11.5	11.5	11.8	11.3	1.3M
December 04, 2025	11.8	11.8	11.8	11.85	11.6	986,276
December 03, 2025	12.05	11.8	11.8	12.1	11.65	2.77M
December 02, 2025	11.45	11.95	11.95	12.45	11.4	9.07M
December 01, 2025	11.1	11.4	11.4	11.45	11.05	1.59M
November 28, 2025	10.85	11.15	11.15	11.25	10.85	1.42M
November 27, 2025	10.55	10.8	10.8	10.95	10.55	1.04M
November 26, 2025	10.4	10.55	10.55	10.55	10.4	455,225
November 25, 2025	10.65	10.4	10.4	10.65	10.3	1.17M
November 24, 2025	10.6	10.5	10.5	10.6	10.35	869,433
November 21, 2025	10.65	10.5	10.5	10.75	10.4	1.22M
November 20, 2025	10.85	10.8	10.8	11.05	10.7	652,304
November 19, 2025	11.25	10.6	10.6	11.25	10.6	1.42M
November 18, 2025	11.35	11.1	11.1	11.4	11.05	1.06M
November 17, 2025	11.55	11.45	11.45	11.7	11.4	1.12M
November 14, 2025	11.65	11.6	11.6	11.8	11.4	1.39M
November 13, 2025	11.6	11.75	11.75	12.1	11.5	2.62M
November 12, 2025	11.5	11.55	11.55	11.75	11.5	2.11M
November 11, 2025	11.4	11.4	11.4	11.6	11.3	915,829
November 10, 2025	11.3	11.4	11.4	11.4	11.15	683,009
November 07, 2025	11.05	11.3	11.3	11.5	11.05	872,513
November 06, 2025	11	11.2	11.2	11.25	10.8	715,074
November 05, 2025	10.9	10.85	10.85	10.95	10.65	665,842
November 04, 2025	10.9	10.95	10.95	11.1	10.9	467,168
November 03, 2025	11.1	10.9	10.9	11.1	10.8	1.06M
October 31, 2025	11.15	11.1	11.1	11.15	11	765,215
October 30, 2025	11.3	11.1	11.1	11.35	11.05	917,076
October 29, 2025	11.5	11.3	11.3	11.55	11.2	703,387
October 28, 2025	11.75	11.5	11.5	11.75	11.35	573,247
October 27, 2025	11.8	11.6	11.6	11.85	11.6	825,605
October 23, 2025	11.3	11.7	11.7	11.95	11.2	1.92M
October 22, 2025	11.2	11.3	11.3	11.4	11.2	328,845
October 21, 2025	11.45	11.2	11.2	11.45	11.15	563,120
October 20, 2025	11.5	11.3	11.3	11.65	11.25	538,420
October 17, 2025	11.25	11.5	11.5	11.55	11.15	822,712
October 16, 2025	11.2	11.25	11.25	11.45	11.2	475,561
October 15, 2025	11.65	11.15	11.15	11.7	11.15	1.37M
October 14, 2025	11.7	11.5	11.5	11.85	11.45	861,924
October 13, 2025	11.6	11.7	11.7	11.85	11.45	1.45M
October 09, 2025	11.1	11.95	11.95	12.1	11.1	3.92M
October 08, 2025	11.05	11.2	11.2	11.3	10.95	631,088
October 07, 2025	10.8	11	11	11.05	10.75	577,595
October 03, 2025	11.1	10.9	10.9	11.15	10.85	873,884
October 02, 2025	11.45	11.15	11.15	11.45	11.15	926,426
October 01, 2025	11.5	11.4	11.4	11.55	11.4	209,398
September 30, 2025	11.55	11.4	11.4	11.6	11.4	386,107
September 26, 2025	11.65	11.45	11.45	11.75	11.45	570,605

China General Plastics Corporation (1305.TW) TAI