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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.65	11.45	11.45	11.75	11.45	570,605
September 25, 2025	11.55	11.75	11.75	11.9	11.55	1.2M
September 24, 2025	11.5	11.55	11.55	11.55	11.45	367,196
September 23, 2025	11.5	11.55	11.55	11.65	11.45	777,804
September 22, 2025	11.6	11.5	11.5	11.65	11.45	649,722
September 19, 2025	11.45	11.55	11.55	11.8	11.4	913,010
September 18, 2025	11.4	11.45	11.45	11.5	11.35	474,801
September 17, 2025	11.3	11.3	11.3	11.45	11.3	300,332
September 16, 2025	11.45	11.3	11.3	11.5	11.25	563,124
September 15, 2025	11.4	11.45	11.45	11.6	11.4	228,582
September 12, 2025	11.35	11.35	11.35	11.6	11.35	382,444
September 11, 2025	11.65	11.35	11.35	11.65	11.3	833,599
September 10, 2025	11.75	11.7	11.7	11.75	11.55	543,021
September 09, 2025	11.85	11.75	11.75	11.85	11.6	571,069
September 08, 2025	11.7	11.75	11.75	11.85	11.55	765,626
September 05, 2025	11.55	11.7	11.7	11.7	11.35	607,769
September 04, 2025	11.5	11.5	11.5	11.55	11.35	553,357
September 03, 2025	11.5	11.45	11.45	11.55	11.35	497,104
September 02, 2025	11.65	11.5	11.5	11.7	11.45	650,106
September 01, 2025	11.85	11.7	11.7	11.85	11.55	546,752
August 29, 2025	11.95	11.75	11.75	12	11.55	1.22M
August 28, 2025	12.05	11.9	11.9	12.1	11.85	811,359
August 27, 2025	12.2	12.05	12.05	12.3	12.05	1.5M
August 26, 2025	12.45	12.2	12.2	12.65	12.1	1.63M
August 25, 2025	12.65	12.45	12.45	12.8	12.2	2.8M
August 22, 2025	12.2	12.65	12.65	12.75	12.15	4.92M
August 21, 2025	11.55	11.95	11.95	12.3	11.55	2.86M
August 20, 2025	11.75	11.5	11.5	11.85	11.45	742,379
August 19, 2025	12	11.75	11.75	12.15	11.7	925,091
August 18, 2025	11.55	11.9	11.9	12.05	11.55	1.45M
August 15, 2025	11.45	11.55	11.55	11.6	11.2	950,319
August 14, 2025	11.5	11.4	11.4	11.6	11.35	491,862
August 13, 2025	11.55	11.4	11.4	11.75	11.35	1.14M
August 12, 2025	11	11.4	11.4	11.55	10.95	1.6M
August 11, 2025	10.9	10.9	10.9	11	10.75	653,939
August 08, 2025	11	10.95	10.95	11.05	10.9	447,246
August 07, 2025	11.1	11.05	11.05	11.2	11.05	351,134
August 06, 2025	10.9	11.1	11.1	11.25	10.9	829,155
August 05, 2025	11	10.9	10.9	11.1	10.8	642,034
August 04, 2025	11.2	10.9	10.9	11.2	10.55	2.58M
August 01, 2025	11.75	11.45	11.45	11.75	11.45	1.6M
July 31, 2025	12.25	11.95	11.95	12.25	11.7	2.38M
July 30, 2025	11.55	12.1	12.1	12.3	11.55	2.62M
July 29, 2025	11.75	11.55	11.55	12	11.45	1.62M
July 28, 2025	11.5	11.7	11.7	11.8	11.45	1.46M
July 25, 2025	11.4	11.4	11.4	11.75	11.35	1.62M
July 24, 2025	11.7	11.5	11.5	11.7	11.1	1.48M
July 23, 2025	11.2	11.6	11.45	11.65	11.2	3.01M
July 22, 2025	11.05	11.15	11.01	11.35	11	1.58M
July 21, 2025	11.05	11.1	10.96	11.25	10.9	1.37M
July 18, 2025	11.2	11.05	11.05	11.25	10.9	1.64M
July 17, 2025	10.55	10.95	10.95	11.1	10.45	2.38M
July 16, 2025	10.35	10.45	10.45	10.6	10.3	883,681
July 15, 2025	10.25	10.35	10.35	11.05	10.2	4.07M
July 14, 2025	9.78	10.1	10.1	10.15	9.78	970,577
July 11, 2025	9.73	9.78	9.78	9.83	9.64	289,253
July 10, 2025	9.72	9.72	9.72	9.8	9.7	311,826
July 09, 2025	9.72	9.78	9.78	9.85	9.72	259,272
July 08, 2025	10.1	9.8	9.8	10.1	9.78	738,079
July 07, 2025	10.1	9.93	9.93	10.1	9.87	322,707

China General Plastics Corporation (1305.TW) TAI