Plastron Presicion Co., Ltd. 6185
TPEX · Taiwan · Electronic Technology
TWD 12.45-0.15 (-1.19%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 12.45 | -1.19% | TWD 12.60 | TWD 12.65 | TWD 12.45 | 150.65K |
| 2026-10-01 | TWD 12.60 | +0.80% | TWD 12.55 | TWD 12.70 | TWD 12.45 | 154.70K |
| 2026-09-30 | TWD 12.50 | +1.21% | TWD 12.45 | TWD 12.50 | TWD 12.35 | 101.00K |
| 2026-09-29 | TWD 12.35 | -0.80% | TWD 12.45 | TWD 12.50 | TWD 12.35 | 108.15K |
| 2026-09-24 | TWD 12.45 | -1.19% | TWD 12.60 | TWD 12.65 | TWD 12.35 | 118.00K |
| 2026-09-23 | TWD 12.60 | -0.40% | TWD 12.75 | TWD 12.75 | TWD 12.50 | 300.63K |
| 2026-09-22 | TWD 12.65 | -0.39% | TWD 12.85 | TWD 12.85 | TWD 12.65 | 191.17K |
| 2026-09-21 | TWD 12.70 | +2.01% | TWD 12.50 | TWD 12.70 | TWD 12.50 | 109.14K |
| 2026-09-18 | TWD 12.45 | +0.40% | TWD 12.35 | TWD 12.45 | TWD 12.35 | 46.59K |
| 2026-09-17 | TWD 12.40 | +1.22% | TWD 12.35 | TWD 12.40 | TWD 12.30 | 88.10K |
| 2026-09-16 | TWD 12.25 | 0.00% | TWD 12.45 | TWD 12.45 | TWD 12.10 | 309.07K |
| 2026-09-15 | TWD 12.25 | -2.00% | TWD 12.40 | TWD 12.50 | TWD 12.20 | 328.93K |
| 2026-09-14 | TWD 12.50 | -1.57% | TWD 12.60 | TWD 12.60 | TWD 12.40 | 452.00K |
| 2026-09-11 | TWD 12.70 | 0.00% | TWD 12.70 | TWD 12.80 | TWD 12.60 | 349.05K |
| 2026-09-10 | TWD 12.70 | -1.55% | TWD 12.90 | TWD 12.90 | TWD 12.60 | 118.13K |
| 2026-09-09 | TWD 12.90 | +1.18% | TWD 12.75 | TWD 12.95 | TWD 12.70 | 234.00K |
| 2026-09-08 | TWD 12.75 | 0.00% | TWD 12.75 | TWD 12.75 | TWD 12.60 | 116.00K |
| 2026-09-07 | TWD 12.75 | 0.00% | TWD 12.75 | TWD 12.80 | TWD 12.60 | 73.75K |
| 2026-09-04 | TWD 12.75 | 0.00% | TWD 12.75 | TWD 12.80 | TWD 12.60 | 139.06K |
| 2026-09-03 | TWD 12.75 | -0.39% | TWD 12.80 | TWD 12.80 | TWD 12.70 | 80.77K |
| 2026-09-02 | TWD 12.80 | -0.78% | TWD 12.80 | TWD 12.80 | TWD 12.60 | 197.00K |
| 2026-09-01 | TWD 12.90 | -0.39% | TWD 13.00 | TWD 13.05 | TWD 12.80 | 200.92K |
| 2026-08-31 | TWD 12.95 | +2.37% | TWD 12.70 | TWD 12.95 | TWD 12.70 | 327.19K |
| 2026-08-28 | TWD 12.65 | +0.40% | TWD 12.70 | TWD 12.70 | TWD 12.60 | 185.00K |
| 2026-08-27 | TWD 12.60 | -1.56% | TWD 12.90 | TWD 12.90 | TWD 12.60 | 506.49K |
| 2026-08-26 | TWD 12.80 | +1.19% | TWD 12.65 | TWD 12.90 | TWD 12.65 | 346.62K |
| 2026-08-25 | TWD 12.65 | -1.56% | TWD 12.90 | TWD 12.90 | TWD 12.50 | 650.57K |
| 2026-08-24 | TWD 12.85 | +0.39% | TWD 12.85 | TWD 12.95 | TWD 12.75 | 218.90K |
| 2026-08-21 | TWD 12.80 | -3.03% | TWD 13.25 | TWD 13.25 | TWD 12.80 | 766.22K |
| 2026-08-20 | TWD 13.20 | 0.00% | TWD 13.20 | TWD 13.30 | TWD 13.00 | 366.50K |
| 2026-08-19 | TWD 13.20 | 0.00% | TWD 13.20 | TWD 13.20 | TWD 13.10 | 107.25K |
| 2026-08-18 | TWD 13.20 | 0.00% | TWD 13.30 | TWD 13.30 | TWD 13.15 | 249.77K |
| 2026-08-17 | TWD 13.20 | -3.65% | TWD 13.55 | TWD 13.55 | TWD 13.10 | 1.13M |
| 2026-08-14 | TWD 13.70 | 0.00% | TWD 13.65 | TWD 13.70 | TWD 13.55 | 156.18K |
| 2026-08-13 | TWD 13.70 | 0.00% | TWD 13.65 | TWD 13.80 | TWD 13.60 | 55.55K |
| 2026-08-12 | TWD 13.70 | +0.74% | TWD 13.70 | TWD 13.75 | TWD 13.60 | 94.00K |
| 2026-08-11 | TWD 13.60 | -0.73% | TWD 13.70 | TWD 13.75 | TWD 13.55 | 80.02K |
| 2026-08-10 | TWD 13.70 | +0.37% | TWD 13.70 | TWD 13.80 | TWD 13.55 | 97.08K |
| 2026-08-07 | TWD 13.65 | -0.36% | TWD 13.65 | TWD 13.80 | TWD 13.55 | 107.54K |
| 2026-08-06 | TWD 13.70 | -0.72% | TWD 13.80 | TWD 13.80 | TWD 13.50 | 231.36K |
| 2026-08-05 | TWD 13.80 | -1.43% | TWD 14.00 | TWD 14.00 | TWD 13.80 | 205.10K |
| 2026-08-04 | TWD 14.00 | +0.36% | TWD 13.95 | TWD 14.00 | TWD 13.75 | 165.00K |
| 2026-08-03 | TWD 13.95 | +0.36% | TWD 13.90 | TWD 14.05 | TWD 13.80 | 121.17K |
| 2026-07-31 | TWD 13.90 | +2.21% | TWD 13.65 | TWD 14.30 | TWD 13.65 | 467.40K |
| 2026-07-30 | TWD 13.60 | -0.73% | TWD 13.70 | TWD 13.75 | TWD 13.50 | 195.49K |
| 2026-07-29 | TWD 13.70 | -0.36% | TWD 13.85 | TWD 13.85 | TWD 13.45 | 261.00K |
| 2026-07-28 | TWD 13.75 | -2.83% | TWD 13.80 | TWD 14.00 | TWD 13.70 | 209.00K |
| 2026-07-27 | TWD 14.15 | -1.39% | TWD 14.35 | TWD 14.35 | TWD 14.05 | 191.00K |
| 2026-07-24 | TWD 14.35 | +2.50% | TWD 14.00 | TWD 14.35 | TWD 14.00 | 378.15K |
| 2026-07-23 | TWD 14.00 | -0.36% | TWD 14.00 | TWD 14.05 | TWD 13.95 | 46.00K |
| 2026-07-22 | TWD 14.05 | +0.36% | TWD 14.00 | TWD 14.10 | TWD 13.90 | 96.01K |
| 2026-07-21 | TWD 14.00 | +0.36% | TWD 14.00 | TWD 14.05 | TWD 13.95 | 87.20K |
| 2026-07-20 | TWD 13.95 | +1.09% | TWD 13.85 | TWD 14.00 | TWD 13.65 | 214.00K |
| 2026-07-17 | TWD 13.80 | -2.82% | TWD 14.20 | TWD 14.20 | TWD 13.80 | 184.00K |
| 2026-07-16 | TWD 14.20 | -0.35% | TWD 14.20 | TWD 14.35 | TWD 14.20 | 75.04K |
| 2026-07-15 | TWD 14.25 | +1.06% | TWD 14.25 | TWD 14.40 | TWD 14.15 | 151.00K |
| 2026-07-14 | TWD 14.10 | -1.40% | TWD 14.20 | TWD 14.20 | TWD 13.85 | 377.00K |
| 2026-07-13 | TWD 14.30 | -1.38% | TWD 14.55 | TWD 14.60 | TWD 14.20 | 213.05K |
| 2026-07-10 | TWD 14.50 | 0.00% | TWD 14.50 | TWD 14.50 | TWD 14.50 | 0 |
| 2026-07-09 | TWD 14.50 | +1.40% | TWD 14.55 | TWD 14.70 | TWD 14.40 | 271.06K |
| 2026-07-08 | TWD 14.30 | 0.00% | TWD 14.30 | TWD 14.35 | TWD 14.20 | 182.00K |
| 2026-07-07 | TWD 14.30 | -1.72% | TWD 14.60 | TWD 14.70 | TWD 14.20 | 276.07K |
| 2026-07-06 | TWD 14.55 | -0.68% | TWD 14.75 | TWD 14.95 | TWD 14.55 | 313.95K |
| 2026-07-03 | TWD 14.65 | +0.34% | TWD 14.55 | TWD 14.80 | TWD 14.45 | 349.44K |
| 2026-07-02 | TWD 14.60 | +2.82% | TWD 13.90 | TWD 14.90 | TWD 13.70 | 673.28K |
| 2026-07-01 | TWD 14.20 | -0.70% | TWD 14.30 | TWD 14.30 | TWD 14.15 | 140.15K |
| 2026-06-30 | TWD 14.30 | +1.06% | TWD 14.40 | TWD 14.40 | TWD 14.15 | 204.00K |
| 2026-06-29 | TWD 14.15 | -1.05% | TWD 14.30 | TWD 14.35 | TWD 14.00 | 258.05K |
| 2026-06-26 | TWD 14.30 | -1.38% | TWD 14.50 | TWD 14.55 | TWD 14.20 | 276.07K |
| 2026-06-25 | TWD 14.50 | +0.69% | TWD 14.60 | TWD 14.60 | TWD 14.35 | 294.04K |
| 2026-06-24 | TWD 14.40 | 0.00% | TWD 14.40 | TWD 14.45 | TWD 14.20 | 245.30K |
| 2026-06-23 | TWD 14.40 | -1.71% | TWD 14.65 | TWD 14.65 | TWD 14.20 | 292.10K |
| 2026-06-22 | TWD 14.65 | +2.81% | TWD 14.30 | TWD 14.85 | TWD 14.30 | 588.16K |
| 2026-06-18 | TWD 14.25 | +0.35% | TWD 14.30 | TWD 14.40 | TWD 14.15 | 284.11K |
| 2026-06-17 | TWD 14.20 | +0.71% | TWD 14.10 | TWD 14.30 | TWD 14.05 | 283.31K |
| 2026-06-16 | TWD 14.10 | 0.00% | TWD 14.25 | TWD 14.30 | TWD 14.05 | 209.04K |
| 2026-06-15 | TWD 14.10 | +0.71% | TWD 14.05 | TWD 14.30 | TWD 14.00 | 322.00K |
| 2026-06-12 | TWD 14.00 | 0.00% | TWD 14.20 | TWD 14.30 | TWD 13.95 | 459.32K |
| 2026-06-11 | TWD 14.00 | -1.41% | TWD 14.20 | TWD 14.30 | TWD 13.95 | 238.00K |
| 2026-06-10 | TWD 14.20 | -2.41% | TWD 14.60 | TWD 14.60 | TWD 14.20 | 344.00K |
| 2026-06-09 | TWD 14.55 | +4.68% | TWD 14.15 | TWD 14.60 | TWD 13.90 | 450.17K |
| 2026-06-08 | TWD 13.90 | -3.14% | TWD 13.80 | TWD 14.05 | TWD 13.70 | 172.06K |
| 2026-06-05 | TWD 14.35 | -1.37% | TWD 14.55 | TWD 14.60 | TWD 14.25 | 157.23K |
| 2026-06-04 | TWD 14.55 | -1.69% | TWD 14.95 | TWD 14.95 | TWD 14.40 | 454.00K |
| 2026-06-03 | TWD 14.80 | +4.59% | TWD 14.10 | TWD 14.80 | TWD 14.05 | 700.35K |
| 2026-06-02 | TWD 14.15 | +1.43% | TWD 14.00 | TWD 14.15 | TWD 13.90 | 299.42K |
| 2026-06-01 | TWD 13.95 | +0.72% | TWD 13.80 | TWD 13.95 | TWD 13.70 | 309.57K |
| 2026-05-29 | TWD 13.85 | +1.47% | TWD 13.70 | TWD 13.85 | TWD 13.70 | 147.32K |
| 2026-05-28 | TWD 13.65 | -1.09% | TWD 13.90 | TWD 13.90 | TWD 13.65 | 196.14K |
| 2026-05-27 | TWD 13.80 | -1.08% | TWD 13.85 | TWD 13.90 | TWD 13.75 | 249.00K |