Plastron Precision Co., Ltd. (TPEX:6185)
Taiwan
· Delayed Price · Currency is TWD 13.95
+0.25 (1.82%)
Mar 10, 2026, 1:30 PM CST
Plastron Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 14.65 | 14.85 | 14.60 | 14.65 | 14.65 | -1.01% | 117,640 |
| Jan 29, 2026 | 14.80 | 14.85 | 14.60 | 14.80 | 14.80 | -0.34% | 284,929 |
| Jan 28, 2026 | 15.05 | 15.05 | 14.80 | 14.85 | 14.85 | -1.00% | 278,554 |
| Jan 27, 2026 | 15.05 | 15.15 | 14.90 | 15.00 | 15.00 | -0.66% | 521,670 |
| Jan 26, 2026 | 15.10 | 15.30 | 15.05 | 15.10 | 15.10 | - | 149,288 |
| Jan 23, 2026 | 15.20 | 15.35 | 15.00 | 15.10 | 15.10 | -1.31% | 161,583 |
| Jan 22, 2026 | 15.10 | 15.40 | 15.05 | 15.30 | 15.30 | 2.00% | 289,474 |
| Jan 21, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 158,225 |
| Jan 20, 2026 | 15.10 | 15.15 | 14.95 | 15.00 | 15.00 | -0.33% | 107,455 |
| Jan 19, 2026 | 14.90 | 15.25 | 14.90 | 15.05 | 15.05 | 1.01% | 177,095 |
| Jan 16, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -0.67% | 91,665 |
| Jan 15, 2026 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.33% | 121,817 |
| Jan 14, 2026 | 14.70 | 15.10 | 14.70 | 14.95 | 14.95 | 2.05% | 281,381 |
| Jan 13, 2026 | 14.90 | 14.90 | 14.60 | 14.65 | 14.65 | -1.68% | 511,636 |
| Jan 12, 2026 | 14.95 | 15.05 | 14.90 | 14.90 | 14.90 | - | 80,229 |
| Jan 9, 2026 | 15.00 | 15.00 | 14.75 | 14.90 | 14.90 | -1.97% | 243,710 |
| Jan 8, 2026 | 15.25 | 15.25 | 15.10 | 15.20 | 15.20 | -0.98% | 154,407 |
| Jan 7, 2026 | 15.30 | 15.40 | 15.10 | 15.35 | 15.35 | 0.99% | 142,084 |
| Jan 6, 2026 | 15.05 | 15.20 | 14.80 | 15.20 | 15.20 | 1.67% | 162,542 |
| Jan 5, 2026 | 15.20 | 15.30 | 14.85 | 14.95 | 14.95 | -1.32% | 297,795 |
| Jan 2, 2026 | 15.30 | 15.40 | 15.10 | 15.15 | 15.15 | -0.66% | 365,572 |
| Dec 31, 2025 | 15.45 | 15.50 | 15.20 | 15.25 | 15.25 | -1.29% | 265,009 |
| Dec 30, 2025 | 15.95 | 15.95 | 15.40 | 15.45 | 15.45 | -2.52% | 363,441 |
| Dec 29, 2025 | 15.70 | 16.00 | 15.70 | 15.85 | 15.85 | 1.28% | 134,406 |
| Dec 26, 2025 | 15.45 | 15.85 | 15.45 | 15.65 | 15.65 | 1.29% | 322,893 |
| Dec 24, 2025 | 15.65 | 15.85 | 15.45 | 15.45 | 15.45 | -0.96% | 309,857 |
| Dec 23, 2025 | 15.75 | 15.90 | 15.60 | 15.60 | 15.60 | -0.64% | 281,588 |
| Dec 22, 2025 | 15.80 | 15.90 | 15.50 | 15.70 | 15.70 | -0.32% | 227,480 |
| Dec 19, 2025 | 15.95 | 16.05 | 15.75 | 15.75 | 15.75 | -0.94% | 112,640 |
| Dec 18, 2025 | 16.00 | 16.05 | 15.65 | 15.90 | 15.90 | - | 181,929 |
| Dec 17, 2025 | 16.30 | 16.35 | 15.90 | 15.90 | 15.90 | -2.45% | 394,545 |
| Dec 16, 2025 | 15.90 | 16.50 | 15.90 | 16.30 | 16.30 | 2.52% | 753,625 |
| Dec 15, 2025 | 15.70 | 16.10 | 15.60 | 15.90 | 15.90 | - | 151,034 |
| Dec 12, 2025 | 16.00 | 16.35 | 15.90 | 15.90 | 15.90 | - | 563,428 |
| Dec 11, 2025 | 16.25 | 16.30 | 15.75 | 15.90 | 15.90 | -1.24% | 748,486 |
| Dec 10, 2025 | 16.15 | 16.80 | 15.80 | 16.10 | 16.10 | 0.31% | 1,132,567 |
| Dec 9, 2025 | 16.00 | 16.55 | 16.00 | 16.05 | 16.05 | 1.90% | 1,078,812 |
| Dec 8, 2025 | 15.50 | 15.80 | 15.20 | 15.75 | 15.75 | 1.94% | 532,138 |
| Dec 5, 2025 | 15.20 | 16.00 | 15.05 | 15.45 | 15.45 | 3.00% | 539,915 |
| Dec 4, 2025 | 15.10 | 15.20 | 14.95 | 15.00 | 15.00 | -0.33% | 237,427 |
| Dec 3, 2025 | 15.15 | 15.20 | 14.90 | 15.05 | 15.05 | 0.67% | 384,301 |
| Dec 2, 2025 | 14.90 | 15.10 | 14.90 | 14.95 | 14.95 | - | 59,076 |
| Dec 1, 2025 | 15.15 | 15.15 | 14.80 | 14.95 | 14.95 | -0.99% | 100,952 |
| Nov 28, 2025 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 124,535 |
| Nov 27, 2025 | 15.00 | 15.05 | 14.85 | 14.90 | 14.90 | 0.34% | 145,843 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | 0.34% | 113,661 |
| Nov 25, 2025 | 15.30 | 15.30 | 14.70 | 14.80 | 14.80 | -0.67% | 145,200 |
| Nov 24, 2025 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 1.36% | 93,705 |
| Nov 21, 2025 | 14.90 | 14.95 | 14.65 | 14.70 | 14.70 | -1.34% | 148,103 |
| Nov 20, 2025 | 15.10 | 15.15 | 14.85 | 14.90 | 14.90 | 0.34% | 98,926 |
| Nov 19, 2025 | 15.10 | 15.20 | 14.80 | 14.85 | 14.85 | - | 150,846 |
| Nov 18, 2025 | 15.10 | 15.10 | 14.75 | 14.85 | 14.85 | -1.98% | 428,320 |
| Nov 17, 2025 | 15.55 | 15.55 | 15.10 | 15.15 | 15.15 | -1.62% | 288,479 |
| Nov 14, 2025 | 15.55 | 15.70 | 15.25 | 15.40 | 15.40 | -1.28% | 165,296 |
| Nov 13, 2025 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 179,846 |
| Nov 12, 2025 | 15.60 | 15.85 | 15.45 | 15.50 | 15.50 | 0.65% | 240,247 |
| Nov 11, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -1.91% | 376,376 |
| Nov 10, 2025 | 16.15 | 16.15 | 15.60 | 15.70 | 15.70 | -4.27% | 492,054 |
| Nov 7, 2025 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | 0.92% | 76,486 |
| Nov 6, 2025 | 16.40 | 16.65 | 16.25 | 16.25 | 16.25 | -0.31% | 205,156 |
| Nov 5, 2025 | 16.35 | 16.45 | 16.15 | 16.30 | 16.30 | -0.61% | 210,530 |
| Nov 4, 2025 | 16.70 | 16.95 | 16.40 | 16.40 | 16.40 | -1.80% | 305,052 |
| Nov 3, 2025 | 16.70 | 16.95 | 16.35 | 16.70 | 16.70 | 0.60% | 253,562 |
| Oct 31, 2025 | 17.50 | 17.65 | 16.60 | 16.60 | 16.60 | -5.68% | 801,468 |
| Oct 30, 2025 | 17.95 | 17.95 | 17.25 | 17.60 | 17.60 | - | 455,424 |
| Oct 29, 2025 | 17.00 | 17.90 | 17.00 | 17.60 | 17.60 | 3.53% | 1,831,411 |
| Oct 28, 2025 | 16.95 | 17.25 | 16.80 | 17.00 | 17.00 | 0.59% | 208,075 |
| Oct 27, 2025 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | -0.59% | 201,142 |
| Oct 23, 2025 | 16.95 | 17.20 | 16.90 | 17.00 | 17.00 | -0.29% | 281,290 |
| Oct 22, 2025 | 17.10 | 17.30 | 17.00 | 17.05 | 17.05 | 0.89% | 650,411 |
| Oct 21, 2025 | 16.50 | 17.10 | 16.50 | 16.90 | 16.90 | 2.74% | 563,853 |
| Oct 20, 2025 | 16.40 | 16.60 | 16.30 | 16.45 | 16.45 | 0.30% | 102,200 |
| Oct 17, 2025 | 16.25 | 16.70 | 16.25 | 16.40 | 16.40 | 0.92% | 97,755 |
| Oct 16, 2025 | 16.45 | 16.70 | 16.20 | 16.25 | 16.25 | -0.31% | 352,476 |
| Oct 15, 2025 | 16.35 | 16.45 | 16.25 | 16.30 | 16.30 | 0.62% | 57,921 |
| Oct 14, 2025 | 16.60 | 16.75 | 16.15 | 16.20 | 16.20 | -2.41% | 189,329 |
| Oct 13, 2025 | 16.35 | 16.60 | 16.10 | 16.60 | 16.60 | -1.48% | 196,644 |
| Oct 9, 2025 | 17.00 | 17.05 | 16.70 | 16.85 | 16.85 | -0.30% | 212,562 |
| Oct 8, 2025 | 16.80 | 17.05 | 16.75 | 16.90 | 16.90 | 2.11% | 477,276 |
| Oct 7, 2025 | 16.60 | 16.75 | 16.50 | 16.55 | 16.55 | -0.30% | 108,856 |
| Oct 3, 2025 | 16.95 | 17.00 | 16.45 | 16.60 | 16.60 | -2.35% | 287,342 |
| Oct 2, 2025 | 17.00 | 17.40 | 16.70 | 17.00 | 17.00 | - | 584,652 |