China General Plastics Corporation (TPE:1305)
Taiwan
· Delayed Price · Currency is TWD 14.15
-0.15 (-1.05%)
Apr 29, 2026, 1:30 PM CST
China General Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.45 | 14.65 | 14.10 | 14.15 | 14.15 | -1.05% | 3,273,690 |
| Apr 28, 2026 | 14.35 | 14.70 | 14.30 | 14.30 | 14.30 | 0.70% | 3,393,326 |
| Apr 27, 2026 | 14.85 | 14.85 | 14.05 | 14.20 | 14.20 | -3.73% | 6,092,888 |
| Apr 24, 2026 | 15.20 | 15.40 | 14.70 | 14.75 | 14.75 | -1.99% | 8,825,118 |
| Apr 23, 2026 | 14.60 | 15.80 | 14.00 | 15.05 | 15.05 | 4.15% | 23,424,959 |
| Apr 22, 2026 | 14.65 | 14.90 | 14.40 | 14.45 | 14.45 | - | 4,808,495 |
| Apr 21, 2026 | 14.70 | 14.75 | 14.25 | 14.45 | 14.45 | -2.03% | 6,162,251 |
| Apr 20, 2026 | 15.15 | 15.30 | 14.55 | 14.75 | 14.75 | -1.01% | 7,519,227 |
| Apr 17, 2026 | 16.30 | 16.65 | 14.80 | 14.90 | 14.90 | -7.45% | 16,235,622 |
| Apr 16, 2026 | 16.95 | 16.95 | 16.10 | 16.10 | 16.10 | -5.29% | 10,948,096 |
| Apr 15, 2026 | 17.55 | 17.70 | 16.90 | 17.00 | 17.00 | -3.68% | 11,130,751 |
| Apr 14, 2026 | 17.10 | 17.80 | 16.85 | 17.65 | 17.65 | 0.28% | 11,588,096 |
| Apr 13, 2026 | 17.50 | 18.00 | 17.30 | 17.60 | 17.60 | 5.39% | 16,223,776 |
| Apr 10, 2026 | 16.55 | 16.85 | 16.10 | 16.70 | 16.70 | 1.83% | 11,267,696 |
| Apr 9, 2026 | 16.10 | 16.70 | 16.00 | 16.40 | 16.40 | 3.14% | 15,630,620 |
| Apr 8, 2026 | 15.95 | 16.30 | 15.85 | 15.90 | 15.90 | -9.66% | 19,846,650 |
| Apr 7, 2026 | 17.95 | 18.05 | 17.05 | 17.60 | 17.60 | -1.95% | 24,067,561 |
| Apr 2, 2026 | 16.30 | 18.10 | 15.85 | 17.95 | 17.95 | 6.21% | 44,796,170 |
| Apr 1, 2026 | 16.50 | 17.20 | 16.15 | 16.90 | 16.90 | -2.59% | 24,848,807 |
| Mar 31, 2026 | 19.60 | 20.10 | 17.25 | 17.35 | 17.35 | -5.71% | 74,937,930 |
| Mar 30, 2026 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | 9.85% | 27,817,810 |
| Mar 27, 2026 | 18.20 | 18.70 | 16.60 | 16.75 | 16.75 | -2.62% | 45,934,581 |
| Mar 26, 2026 | 16.45 | 17.65 | 16.35 | 17.20 | 17.20 | 7.17% | 28,698,606 |
| Mar 25, 2026 | 17.35 | 17.40 | 16.00 | 16.05 | 16.05 | -9.58% | 24,025,068 |
| Mar 24, 2026 | 16.75 | 18.95 | 16.65 | 17.75 | 17.75 | -3.79% | 51,442,993 |
| Mar 23, 2026 | 18.00 | 18.45 | 18.00 | 18.45 | 18.45 | 9.82% | 21,417,417 |
| Mar 20, 2026 | 16.90 | 16.95 | 16.15 | 16.80 | 16.80 | 8.74% | 45,892,603 |
| Mar 19, 2026 | 15.00 | 15.45 | 14.50 | 15.45 | 15.45 | 9.96% | 25,023,743 |
| Mar 18, 2026 | 13.95 | 14.25 | 13.80 | 14.05 | 14.05 | - | 5,701,630 |
| Mar 17, 2026 | 13.70 | 14.25 | 13.50 | 14.05 | 14.05 | 2.55% | 6,832,211 |
| Mar 16, 2026 | 14.15 | 15.00 | 13.65 | 13.70 | 13.70 | -0.36% | 18,718,270 |
| Mar 13, 2026 | 14.50 | 15.00 | 13.60 | 13.75 | 13.75 | -1.79% | 16,019,830 |
| Mar 12, 2026 | 13.30 | 14.00 | 12.90 | 14.00 | 14.00 | 9.80% | 19,099,009 |
| Mar 11, 2026 | 12.85 | 12.85 | 12.25 | 12.75 | 12.75 | -0.78% | 7,466,975 |
| Mar 10, 2026 | 13.00 | 13.25 | 12.65 | 12.85 | 12.85 | -8.54% | 14,430,637 |
| Mar 9, 2026 | 14.55 | 14.55 | 13.30 | 14.05 | 14.05 | 6.04% | 39,964,441 |
| Mar 6, 2026 | 12.10 | 13.25 | 12.10 | 13.25 | 13.25 | 9.96% | 14,481,000 |
| Mar 5, 2026 | 12.50 | 12.55 | 12.00 | 12.05 | 12.05 | -2.03% | 3,203,572 |
| Mar 4, 2026 | 12.95 | 12.95 | 12.20 | 12.30 | 12.30 | -5.02% | 5,609,417 |
| Mar 3, 2026 | 12.35 | 13.20 | 12.20 | 12.95 | 12.95 | 6.15% | 10,389,550 |
| Mar 2, 2026 | 12.90 | 13.40 | 12.15 | 12.20 | 12.20 | -1.61% | 4,650,496 |
| Feb 26, 2026 | 12.65 | 12.70 | 12.25 | 12.40 | 12.40 | -3.13% | 4,186,750 |
| Feb 25, 2026 | 12.10 | 12.85 | 12.00 | 12.80 | 12.80 | 6.22% | 6,567,415 |
| Feb 24, 2026 | 12.00 | 12.30 | 11.90 | 12.05 | 12.05 | 1.69% | 2,772,612 |
| Feb 23, 2026 | 11.90 | 12.15 | 11.85 | 11.85 | 11.85 | -0.42% | 1,791,538 |
| Feb 11, 2026 | 11.70 | 12.00 | 11.65 | 11.90 | 11.90 | 1.71% | 1,986,513 |
| Feb 10, 2026 | 12.15 | 12.15 | 11.60 | 11.70 | 11.70 | -2.90% | 1,533,834 |
| Feb 9, 2026 | 11.70 | 12.15 | 11.50 | 12.05 | 12.05 | 4.78% | 2,411,237 |
| Feb 6, 2026 | 11.80 | 11.80 | 11.25 | 11.50 | 11.50 | -2.54% | 1,749,699 |
| Feb 5, 2026 | 11.85 | 12.00 | 11.65 | 11.80 | 11.80 | - | 1,204,890 |
| Feb 4, 2026 | 11.40 | 11.90 | 11.35 | 11.80 | 11.80 | 3.51% | 2,692,305 |
| Feb 3, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -1.72% | 2,341,881 |
| Feb 2, 2026 | 12.40 | 12.40 | 11.50 | 11.60 | 11.60 | -6.83% | 4,872,822 |
| Jan 30, 2026 | 12.70 | 13.05 | 12.40 | 12.45 | 12.45 | -1.19% | 5,364,940 |
| Jan 29, 2026 | 12.75 | 12.80 | 12.40 | 12.60 | 12.60 | -0.79% | 4,285,521 |
| Jan 28, 2026 | 12.60 | 13.30 | 12.35 | 12.70 | 12.70 | 2.01% | 9,154,574 |
| Jan 27, 2026 | 12.80 | 12.95 | 12.25 | 12.45 | 12.45 | -1.97% | 5,807,767 |
| Jan 26, 2026 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | 5.83% | 10,542,628 |
| Jan 23, 2026 | 12.00 | 12.20 | 11.70 | 12.00 | 12.00 | 0.84% | 2,777,248 |
| Jan 22, 2026 | 11.90 | 12.20 | 11.55 | 11.90 | 11.90 | 0.85% | 3,107,184 |
| Jan 21, 2026 | 11.85 | 11.90 | 11.60 | 11.80 | 11.80 | -1.26% | 3,469,637 |
| Jan 20, 2026 | 12.30 | 12.30 | 11.85 | 11.95 | 11.95 | -3.24% | 4,056,813 |
| Jan 19, 2026 | 12.00 | 12.70 | 12.00 | 12.35 | 12.35 | 3.78% | 6,834,858 |
| Jan 16, 2026 | 12.35 | 12.45 | 11.85 | 11.90 | 11.90 | -3.64% | 4,044,888 |
| Jan 15, 2026 | 11.55 | 12.40 | 11.55 | 12.35 | 12.35 | 6.47% | 8,438,463 |
| Jan 14, 2026 | 11.55 | 11.75 | 11.45 | 11.60 | 11.60 | 1.31% | 2,881,947 |
| Jan 13, 2026 | 11.50 | 11.55 | 11.25 | 11.45 | 11.45 | -1.29% | 2,479,526 |
| Jan 12, 2026 | 11.30 | 11.85 | 11.20 | 11.60 | 11.60 | 4.04% | 3,249,763 |
| Jan 9, 2026 | 11.40 | 11.55 | 11.05 | 11.15 | 11.15 | -1.76% | 1,703,089 |
| Jan 8, 2026 | 11.75 | 12.30 | 11.30 | 11.35 | 11.35 | - | 6,720,832 |
| Jan 7, 2026 | 10.85 | 11.70 | 10.85 | 11.35 | 11.35 | 4.61% | 4,928,430 |
| Jan 6, 2026 | 10.60 | 10.90 | 10.60 | 10.85 | 10.85 | 2.36% | 1,215,817 |
| Jan 5, 2026 | 10.75 | 10.75 | 10.55 | 10.60 | 10.60 | -1.40% | 1,131,496 |
| Jan 2, 2026 | 10.95 | 11.00 | 10.70 | 10.75 | 10.75 | -1.83% | 1,730,812 |
| Dec 31, 2025 | 11.15 | 11.25 | 10.95 | 10.95 | 10.95 | -1.79% | 438,491 |
| Dec 30, 2025 | 11.00 | 11.20 | 10.90 | 11.15 | 11.15 | 0.45% | 947,596 |
| Dec 29, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 1.37% | 590,849 |
| Dec 26, 2025 | 11.25 | 11.25 | 10.95 | 10.95 | 10.95 | -1.79% | 1,147,241 |
| Dec 24, 2025 | 11.30 | 11.35 | 11.15 | 11.15 | 11.15 | -1.33% | 755,583 |
| Dec 23, 2025 | 11.25 | 11.35 | 11.15 | 11.30 | 11.30 | -0.44% | 887,813 |
| Dec 22, 2025 | 11.15 | 11.40 | 11.15 | 11.35 | 11.35 | 1.79% | 1,258,130 |
| Dec 19, 2025 | 11.10 | 11.30 | 11.10 | 11.15 | 11.15 | 0.45% | 598,517 |
| Dec 18, 2025 | 11.10 | 11.20 | 11.05 | 11.10 | 11.10 | - | 690,306 |
| Dec 17, 2025 | 11.35 | 11.35 | 11.05 | 11.10 | 11.10 | -0.89% | 1,111,072 |
| Dec 16, 2025 | 11.30 | 11.40 | 11.05 | 11.20 | 11.20 | -1.75% | 1,467,436 |
| Dec 15, 2025 | 11.25 | 11.60 | 11.15 | 11.40 | 11.40 | 1.33% | 941,667 |
| Dec 12, 2025 | 11.45 | 11.75 | 11.25 | 11.25 | 11.25 | -0.44% | 1,046,812 |
| Dec 11, 2025 | 11.35 | 11.50 | 11.25 | 11.30 | 11.30 | 0.89% | 1,037,059 |
| Dec 10, 2025 | 11.40 | 11.50 | 11.10 | 11.20 | 11.20 | -2.18% | 1,058,141 |
| Dec 9, 2025 | 11.25 | 11.50 | 11.05 | 11.45 | 11.45 | 1.78% | 1,039,394 |
| Dec 8, 2025 | 11.35 | 11.35 | 11.05 | 11.25 | 11.25 | -1.75% | 1,211,012 |
| Dec 5, 2025 | 11.80 | 11.80 | 11.30 | 11.45 | 11.45 | -2.97% | 1,346,936 |
| Dec 4, 2025 | 11.80 | 11.85 | 11.60 | 11.80 | 11.80 | - | 988,748 |
| Dec 3, 2025 | 12.05 | 12.10 | 11.65 | 11.80 | 11.80 | -1.26% | 2,769,881 |
| Dec 2, 2025 | 11.45 | 12.45 | 11.40 | 11.95 | 11.95 | 4.82% | 9,089,157 |
| Dec 1, 2025 | 11.10 | 11.45 | 11.05 | 11.40 | 11.40 | 2.24% | 1,585,701 |
| Nov 28, 2025 | 10.85 | 11.25 | 10.85 | 11.15 | 11.15 | 3.24% | 1,455,547 |
| Nov 27, 2025 | 10.55 | 10.95 | 10.55 | 10.80 | 10.80 | 2.37% | 1,037,857 |
| Nov 26, 2025 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 1.44% | 455,225 |
| Nov 25, 2025 | 10.65 | 10.65 | 10.30 | 10.40 | 10.40 | -0.95% | 1,166,180 |