Taipei Exchange - Delayed Quote TWD

Plastron Precision Co., Ltd. (6185.TWO)

17.65
+0.35
+(2.02%)
At close: May 29 at 1:30:09 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 29, 202517.4017.7517.3517.6517.65539,647
May 28, 202517.9517.9517.2017.3017.30560,200
May 27, 202517.1017.9517.0017.6517.65733,313
May 26, 202517.0517.1516.9517.0017.00136,092
May 23, 202517.2517.3016.9517.1017.10111,070
May 22, 202517.3517.3517.0017.1517.15149,000
May 21, 202517.2017.4017.1017.1517.15300,085
May 20, 202517.3517.5017.0517.0517.05195,000
May 19, 202517.0517.3016.9017.0517.05290,050
May 16, 202517.3517.4517.0017.0517.05432,950
May 15, 202517.7017.8517.3017.3517.35565,428
May 14, 202517.5518.0017.1017.9517.95739,380
May 13, 202518.3518.3516.9517.4517.451,439,082
May 12, 202518.0018.4017.8017.9517.952,322,500
May 9, 202517.4018.0017.2018.0018.001,869,470
May 8, 202516.3517.4016.3517.4017.40879,313
May 7, 202516.1516.4016.1016.2516.25180,500
May 6, 202515.8016.5515.8016.2516.25275,002
May 5, 202517.5017.5015.4515.8015.801,006,342
May 2, 202516.4017.3516.4017.1517.15604,314
Apr 30, 202516.6016.6016.2516.3016.30358,001
Apr 29, 202516.5516.6516.1016.6016.60263,000
Apr 28, 202516.7016.7516.3016.5016.50199,107
Apr 25, 202516.6016.7016.4016.5016.50143,002
Apr 24, 202516.6516.6515.9016.3016.30207,070
Apr 23, 202516.5016.6516.3516.4016.40289,070
Apr 22, 202516.1016.5516.1016.1016.10162,012
Apr 21, 202517.0017.2016.3016.4016.40623,013
Apr 18, 202517.3017.4016.9017.1017.101,127,401
Apr 17, 202516.0017.8016.0017.1517.152,395,020
Apr 16, 202516.2016.4516.1016.2016.20277,296
Apr 15, 202516.2516.4516.0016.3516.35254,369
Apr 14, 202516.9016.9015.4516.0016.00572,021
Apr 11, 202514.7516.3014.7516.0016.00621,000
Apr 10, 202515.4015.4515.0515.4515.45498,697
Apr 9, 202514.7515.8013.6014.0514.051,960,540
Apr 8, 202515.5015.9514.5514.6014.601,615,425
Apr 7, 202516.1516.1516.1516.1516.15309,092
Apr 2, 202518.4018.5517.8017.9017.90838,006
Apr 1, 202517.6018.1017.3518.1018.101,548,142
Mar 31, 202517.7518.1517.0517.0517.052,029,153
Mar 28, 202518.1518.7017.5017.7517.754,173,009
Mar 27, 202517.1517.9517.1517.9517.951,620,732
Mar 26, 202517.0017.3517.0017.1517.15144,219
Mar 25, 202517.1517.2516.9517.0017.00122,025
Mar 24, 202517.2517.3017.0517.1517.15254,021
Mar 21, 202517.4017.4017.1517.2017.20160,010
Mar 20, 202516.9017.4516.9017.4017.40769,267
Mar 19, 202517.0017.1516.8516.9016.90356,058
Mar 18, 202517.2017.3017.0017.0017.00240,404
Mar 17, 202517.1517.3016.9517.2017.20660,011
Mar 14, 202517.3017.4016.9516.9516.95581,108
Mar 13, 202517.2517.5017.1517.2017.20499,201
Mar 12, 202516.9017.2516.9017.1517.15533,462
Mar 11, 202517.0017.3016.9017.0017.001,034,064
Mar 10, 202516.7017.0516.7017.0017.00204,501
Mar 7, 202516.8016.8016.5516.7516.75293,303
Mar 6, 202517.1517.2016.8016.8016.80398,417
Mar 5, 202517.1017.1517.0017.0017.00799,298
Mar 4, 202516.6017.2016.6016.7516.751,387,385
Mar 3, 202516.9516.9516.5016.6016.60625,492
Feb 27, 202516.3017.1516.2016.5516.551,644,146
Feb 26, 202516.0016.3015.9516.2016.20559,177
Feb 25, 202515.3016.3515.3015.8515.851,231,111
Feb 24, 202515.4515.4515.2515.4015.4078,648
Feb 21, 202515.3515.4515.3515.4015.4065,273
Feb 20, 202515.4515.5015.3515.4015.4054,261
Feb 19, 202515.3015.5515.3015.4015.4066,005
Feb 18, 202515.5515.5515.4515.4515.4548,004
Feb 17, 202515.5015.6015.4515.4515.45117,012
Feb 14, 202515.7015.7015.4515.5015.50243,091
Feb 13, 202515.7015.7015.5015.5015.50157,110
Feb 12, 202515.5015.5515.4515.5515.55158,307
Feb 11, 202515.4015.5515.3515.4515.45359,103
Feb 10, 202515.2015.4015.1015.3015.30149,009
Feb 7, 202515.3515.4015.1515.2015.2096,022
Feb 6, 202515.1515.3015.1015.2515.25152,000
Feb 5, 202515.0515.0514.9015.0015.0032,080
Feb 4, 202514.6515.3014.6514.9514.9575,000
Feb 3, 202514.6014.9514.5514.7514.7570,001
Jan 22, 202514.6014.8014.6014.6514.6571,000
Jan 21, 202514.8514.8514.5514.6514.6530,000
Jan 20, 202514.6014.7014.5514.5514.5585,000
Jan 17, 202514.7014.7014.5514.6014.6041,000
Jan 16, 202514.7514.7514.5514.5514.5583,000
Jan 15, 202514.8014.8014.5514.5514.5535,000
Jan 14, 202514.9514.9514.5014.6014.6073,000
Jan 13, 202514.8514.8514.5014.6014.60110,000
Jan 10, 202515.1015.1014.7514.7514.75120,000
Jan 9, 202515.2515.4514.9014.9014.90352,000
Jan 8, 202515.0515.2015.0015.1515.15108,000
Jan 7, 202515.2015.2515.0015.0515.05327,000
Jan 6, 202514.9515.1014.9015.0515.0566,000
Jan 3, 202515.2015.3014.9514.9514.9578,000
Jan 2, 202515.0015.1514.9014.9514.9549,000
Dec 31, 202415.0515.2014.9514.9514.95215,000
Dec 30, 202415.1015.1014.8514.8514.8556,000
Dec 27, 202414.9015.2014.8515.0015.00215,000
Dec 26, 202414.8515.0014.7514.8014.80233,000
Dec 25, 202414.7014.9514.6514.7014.70100,000
Dec 24, 202414.7014.8014.6014.7014.7072,000
Dec 23, 202414.6014.8014.3514.6014.6050,000
Dec 20, 202414.5514.6514.3514.6014.60146,000
Dec 19, 202414.5514.6514.4514.5514.5555,000
Dec 18, 202414.8014.8014.4514.6014.6077,000
Dec 17, 202414.9015.0014.4514.5014.50256,000
Dec 16, 202414.9014.9014.4514.5014.50133,000
Dec 13, 202415.1015.2014.6514.6514.65146,000
Dec 12, 202415.2015.2515.0515.0515.0591,000
Dec 11, 202415.1515.2015.0515.1515.15136,000
Dec 10, 202415.1015.2015.0015.1515.15103,000
Dec 9, 202415.0515.2514.9014.9514.95310,000
Dec 6, 202415.0515.3514.9014.9514.95521,000
Dec 5, 202415.0515.3514.8014.9014.90132,000
Dec 4, 202415.1015.1014.8014.9514.95149,000
Dec 3, 202415.0015.4514.8014.8514.85892,000
Dec 2, 202414.8014.9014.6014.8514.8559,000
Nov 29, 202414.9514.9514.6514.7014.70106,000
Nov 28, 202414.6514.8014.6514.7014.7064,000
Nov 27, 202414.9014.9014.7014.7514.7563,000
Nov 26, 202414.7515.0014.7014.7514.7574,000
Nov 25, 202414.9015.0014.3014.7014.70573,000
Nov 22, 202415.0515.1014.8514.9014.90184,000
Nov 21, 202414.9015.0014.8514.9014.90132,000
Nov 20, 202415.0515.0514.8014.9514.95168,612
Nov 19, 202415.1015.2515.0015.0515.051,096,000
Nov 18, 202415.3515.3515.1015.1015.1046,000
Nov 15, 202415.2015.4515.2015.2515.2552,000
Nov 14, 202415.4515.6515.2515.3015.3087,000
Nov 13, 202415.7015.7015.3015.3515.35257,000
Nov 12, 202415.9515.9515.5515.7015.70118,000
Nov 11, 202416.1016.1015.5015.7015.70100,000
Nov 8, 202416.2016.3515.9515.9515.95252,000
Nov 7, 202416.3016.3015.9515.9515.95235,000
Nov 6, 202416.2016.4016.1016.1016.10133,000
Nov 5, 202416.1517.0015.9516.1016.101,005,000
Nov 4, 202416.6016.6016.0016.0016.00294,000
Nov 1, 202415.9016.9515.9016.6016.601,275,000
Oct 30, 202416.2516.7016.1516.3016.30674,000
Oct 29, 202415.8516.6015.5016.1516.151,064,000
Oct 28, 202415.8515.9015.6515.8015.80111,000
Oct 25, 202415.7515.9015.6015.8515.85143,000
Oct 24, 202415.6015.8015.4015.6515.65121,000
Oct 23, 202415.7515.8015.5515.6515.65102,000
Oct 22, 202415.1516.0015.1015.7015.70260,000
Oct 21, 202415.1515.2015.0515.1015.1072,000
Oct 18, 202415.2015.2015.0515.1015.1050,000
Oct 17, 202415.2015.2015.0515.1515.1568,000
Oct 16, 202415.1515.3515.0515.0515.0543,000
Oct 15, 202415.1015.2015.0515.1515.1596,000
Oct 14, 202415.2015.2015.1015.1515.1528,000
Oct 11, 202415.2515.3515.0515.1015.1078,000
Oct 9, 202415.4515.4515.0015.1515.15303,000
Oct 8, 202415.7015.7015.5015.6015.6080,000
Oct 7, 202415.9015.9015.7015.8015.8079,000
Oct 4, 202415.9516.0515.8515.9015.9080,000
Oct 1, 202416.2516.3016.0016.0516.05141,000
Sep 30, 202416.1016.2516.0016.1516.15110,000
Sep 27, 202416.5016.5016.0516.1516.15305,000
Sep 26, 202416.4516.5516.2516.3016.30147,000
Sep 25, 202416.6016.6016.2016.3516.35264,000
Sep 24, 202416.0516.7016.0516.3516.35745,000
Sep 23, 202415.9516.1515.7016.0516.05297,000
Sep 20, 202415.9516.0015.8515.9015.9094,000
Sep 19, 202415.7516.0015.7515.8015.80208,000
Sep 18, 202416.0016.1015.7515.8515.8588,000
Sep 16, 202416.2016.2015.7515.8515.85333,000
Sep 13, 202415.4016.2015.4015.9515.951,044,000
Sep 12, 202415.0515.3515.0515.2515.2546,000
Sep 11, 202415.1015.2014.8015.1515.1542,000
Sep 10, 202415.1515.3014.9014.9514.9573,000
Sep 9, 202415.0015.3514.8515.1515.1537,000
Sep 6, 202415.0515.1514.9515.0515.0578,000
Sep 5, 202415.4515.4515.0515.1015.1088,000
Sep 4, 202415.3015.4015.0015.2015.20105,000
Sep 3, 202415.6515.7015.4015.4515.4576,000
Sep 2, 202415.8015.9015.5015.5015.50111,000
Aug 30, 202415.7515.8515.6515.7515.75101,000
Aug 29, 202415.5015.8515.5015.7515.75154,000
Aug 28, 202415.5515.6015.4515.5015.5099,000
Aug 27, 202415.5015.7015.4515.4515.4577,000
Aug 26, 202415.3015.9015.3015.5015.50405,000
Aug 23, 202414.9515.2514.9515.0515.0581,000
Aug 22, 202415.1015.3515.0015.0515.0574,000
Aug 21, 202414.8515.5014.8015.0515.05265,000
Aug 20, 202414.9014.9514.7014.7514.7596,000
Aug 19, 202414.7014.8014.7014.8014.80104,000
Aug 16, 202414.6514.9014.6514.7514.75121,000
Aug 15, 202414.6014.9014.5014.6514.65118,000
Aug 14, 202415.1015.1014.6514.6514.65204,000
Aug 13, 202415.0015.2514.8014.8014.80117,000
Aug 12, 202415.1515.1514.7014.7014.7071,000
Aug 9, 202414.9015.2514.7014.7514.75136,000
Aug 8, 202414.5514.8514.4014.8014.80149,000
Aug 7, 202414.3014.7014.3014.5514.5585,000
Aug 6, 202413.9014.4013.1014.1514.15323,000
Aug 5, 202415.0515.0513.9013.9013.90443,000
Aug 2, 202415.5015.5015.0015.0515.05384,000
Aug 1, 202415.6015.6515.5015.5515.55135,000
Jul 31, 202415.7515.7515.3515.3515.35404,000
Jul 30, 202415.8015.8015.5515.7515.7554,000
Jul 29, 202416.0516.1015.6515.7515.75121,000
Jul 26, 202415.5516.4015.2515.9515.95183,000
Jul 23, 202415.6515.8015.6515.6515.6548,000
Jul 22, 202416.0516.0515.5015.6515.65337,000
Jul 19, 202416.3516.4016.1016.1516.15232,000
Jul 18, 202416.4016.5016.2516.3516.35176,000
Jul 17, 202416.4516.5016.4016.4516.45213,000
Jul 16, 202416.3016.5016.3016.4016.40211,000
Jul 15, 202416.3016.4016.3016.3016.3076,000
Jul 12, 202416.1016.3016.0516.3016.30316,000
Jul 11, 202416.2016.4016.0016.2016.20328,000
Jul 10, 202416.5516.6516.2016.2016.20466,000
Jul 9, 202416.9016.9016.4016.5516.55335,000
Jul 8, 202417.0517.2016.9017.0517.05550,000
Jul 5, 202416.9017.0516.9017.0017.00271,000
Jul 4, 202416.9517.1016.8016.9516.95181,000
Jul 3, 202416.9517.1016.9016.9516.95187,000
Jul 2, 202416.8017.1516.8016.9516.95335,000
Jul 1, 202416.4517.0016.4016.6516.65409,000
Jun 28, 202416.5516.6516.4516.5016.50111,000
Jun 27, 202416.6016.6516.4016.4516.4574,000
Jun 26, 202416.7016.7016.3516.4516.45146,000
Jun 25, 202416.8016.8016.3516.5016.50222,000
Jun 24, 202417.0517.2516.8016.8016.80375,000
Jun 21, 202416.8017.3016.7017.0017.00979,000
Jun 20, 202416.9016.9016.6516.8016.80309,000
Jun 19, 202416.6516.9516.6516.7016.70506,000
Jun 18, 202416.7016.7516.5516.5516.55130,000
Jun 17, 202416.6516.7016.5516.6016.60151,000
Jun 14, 202416.4516.6016.3516.5016.50218,000
Jun 13, 202416.5016.6516.2516.2516.25265,000
Jun 12, 202416.3016.7516.2016.2516.25274,000
Jun 11, 202416.5016.5016.1016.2016.20318,000
Jun 7, 202416.6016.8016.5516.7016.70594,000
Jun 6, 202416.4516.7016.2016.4516.45494,000
Jun 5, 2024 0.52 Dividend
Jun 5, 202415.8016.7015.8016.3516.351,117,000
Jun 4, 202416.4016.4016.2516.3015.78418,000
Jun 3, 202416.4016.4516.2516.3015.78184,000
May 31, 202416.1516.3016.1516.2515.73335,000
May 30, 202416.1516.3516.1016.1015.59215,000
May 29, 202416.1016.2516.0516.1015.59277,000

Related Tickers

3520.TWO Jhen Vei Electronic Co., Ltd.
14.45
0.00%
 
3609.TWO HEP Tech Co., Ltd.
41.10
+1.73%
 
3492.TWO Advanced Connection Technology Inc.
27.10
-0.18%
 
6174.TWO Aker Technology Co., Ltd
20.65
0.00%
 
3597.TWO Avertronics Inc.
25.90
-2.08%
 
3354.TWO Microcosm Technology Co., Ltd.
18.05
-2.43%
 
6194.TWO Yufo Electronics Co., Ltd.
36.45
+1.25%
 
6124.TWO Yeh Chiang Technology Corporation
27.00
-2.00%
 
6418.TWO Y-S Electronic Co., Ltd.
19.60
+0.77%
 
8074.TWO Aurona Industries, Inc.
20.40
-0.24%