Grand Pacific Petrochemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 14.500 | 14.750 | 14.400 | 14.500 | 14.500 | 2,548,171 |
| 2024-07-30 | 14.600 | 14.600 | 14.150 | 14.550 | 14.550 | 3,923,345 |
| 2024-07-29 | 14.550 | 14.800 | 14.550 | 14.600 | 14.600 | 3,497,763 |
| 2024-07-26 | 14.450 | 14.550 | 14.300 | 14.400 | 14.400 | 4,502,914 |
| 2024-07-23 | 14.850 | 14.850 | 14.550 | 14.600 | 14.600 | 2,889,789 |
| 2024-07-22 | 14.850 | 15.000 | 14.500 | 14.700 | 14.700 | 6,663,841 |
| 2024-07-19 | 15.550 | 15.550 | 14.750 | 14.900 | 14.900 | 11,705,616 |
| 2024-07-18 | 15.250 | 15.800 | 15.150 | 15.500 | 15.500 | 11,596,212 |
| 2024-07-17 | 15.300 | 15.600 | 15.250 | 15.300 | 15.300 | 14,413,769 |
| 2024-07-16 | 15.000 | 15.100 | 14.800 | 15.050 | 15.050 | 5,223,457 |
| 2024-07-15 | 15.250 | 15.300 | 14.900 | 14.950 | 14.950 | 7,762,889 |
| 2024-07-12 | 14.550 | 15.300 | 14.550 | 15.050 | 15.050 | 20,123,364 |
| 2024-07-11 | 14.400 | 14.500 | 14.200 | 14.450 | 14.450 | 4,840,391 |
| 2024-07-10 | 14.150 | 14.450 | 14.150 | 14.250 | 14.250 | 3,265,609 |
| 2024-07-09 | 14.400 | 14.400 | 14.000 | 14.150 | 14.150 | 2,933,051 |
| 2024-07-08 | 14.500 | 14.700 | 14.400 | 14.400 | 14.400 | 2,784,222 |
| 2024-07-05 | 14.400 | 14.600 | 14.200 | 14.450 | 14.450 | 4,611,370 |
| 2024-07-04 | 14.300 | 14.450 | 14.200 | 14.300 | 14.300 | 3,721,723 |
| 2024-07-03 | 13.900 | 14.300 | 13.900 | 14.250 | 14.250 | 3,032,579 |
| 2024-07-02 | 14.100 | 14.100 | 13.900 | 13.950 | 13.950 | 2,095,392 |
| 2024-07-01 | 14.050 | 14.150 | 14.000 | 14.100 | 14.100 | 1,663,339 |
| 2024-06-28 | 14.000 | 14.300 | 14.000 | 14.000 | 14.000 | 3,067,371 |
| 2024-06-27 | 13.950 | 14.050 | 13.800 | 13.950 | 13.950 | 2,684,795 |
| 2024-06-26 | 14.250 | 14.250 | 13.950 | 13.950 | 13.950 | 3,285,994 |
| 2024-06-25 | 14.500 | 14.500 | 14.050 | 14.250 | 14.250 | 2,322,469 |
| 2024-06-24 | 14.600 | 14.700 | 14.350 | 14.400 | 14.400 | 3,471,556 |
| 2024-06-21 | 14.200 | 14.600 | 14.150 | 14.600 | 14.600 | 8,369,982 |
| 2024-06-20 | 13.900 | 14.150 | 13.900 | 14.150 | 14.150 | 3,229,070 |
| 2024-06-19 | 13.950 | 13.950 | 13.800 | 13.800 | 13.800 | 2,700,958 |
| 2024-06-18 | 14.200 | 14.200 | 13.850 | 13.900 | 13.900 | 2,318,302 |
| 2024-06-17 | 13.950 | 14.200 | 13.950 | 14.100 | 14.100 | 1,807,870 |
| 2024-06-14 | 14.000 | 14.050 | 13.900 | 13.950 | 13.950 | 1,955,516 |
| 2024-06-13 | 13.950 | 14.050 | 13.900 | 13.950 | 13.950 | 1,468,766 |
| 2024-06-12 | 14.200 | 14.200 | 13.900 | 13.950 | 13.950 | 2,478,871 |
| 2024-06-11 | 14.300 | 14.300 | 13.900 | 14.000 | 14.000 | 2,973,377 |
| 2024-06-07 | 13.700 | 14.300 | 13.650 | 14.250 | 14.250 | 5,963,628 |
| 2024-06-06 | 13.700 | 13.750 | 13.550 | 13.650 | 13.650 | 3,894,278 |
| 2024-06-05 | 13.900 | 13.950 | 13.700 | 13.750 | 13.750 | 2,747,595 |
| 2024-06-04 | 14.300 | 14.350 | 13.700 | 13.850 | 13.850 | 6,719,777 |
| 2024-06-03 | 14.550 | 14.550 | 14.200 | 14.300 | 14.300 | 4,172,861 |
| 2024-05-31 | 14.600 | 14.700 | 14.500 | 14.500 | 14.500 | 2,903,206 |
| 2024-05-30 | 14.400 | 14.850 | 14.350 | 14.550 | 14.550 | 4,379,598 |
| 2024-05-29 | 14.750 | 14.750 | 14.400 | 14.450 | 14.450 | 3,336,776 |
| 2024-05-28 | 14.100 | 14.850 | 14.100 | 14.750 | 14.750 | 7,131,252 |
| 2024-05-27 | 14.200 | 14.250 | 14.000 | 14.100 | 14.100 | 2,911,807 |
| 2024-05-24 | 14.100 | 14.300 | 13.900 | 14.250 | 14.250 | 2,152,132 |
| 2024-05-23 | 14.300 | 14.300 | 13.950 | 14.050 | 14.050 | 4,515,982 |
| 2024-05-22 | 14.600 | 14.600 | 14.350 | 14.400 | 14.400 | 2,677,994 |
| 2024-05-21 | 14.500 | 14.650 | 14.200 | 14.500 | 14.500 | 4,463,240 |
| 2024-05-20 | 14.800 | 14.850 | 14.400 | 14.450 | 14.450 | 3,924,840 |
| 2024-05-17 | 14.800 | 15.100 | 14.550 | 14.700 | 14.700 | 6,319,695 |
| 2024-05-16 | 14.850 | 14.900 | 14.700 | 14.800 | 14.800 | 7,579,438 |
| 2024-05-15 | 14.350 | 15.100 | 14.350 | 14.850 | 14.850 | 17,968,185 |
| 2024-05-14 | 14.400 | 14.450 | 14.100 | 14.150 | 14.150 | 5,717,620 |
| 2024-05-13 | 13.550 | 14.450 | 13.550 | 14.350 | 14.350 | 15,724,840 |
| 2024-05-10 | 13.300 | 13.400 | 13.250 | 13.400 | 13.400 | 1,073,587 |
| 2024-05-09 | 13.300 | 13.450 | 13.250 | 13.250 | 13.250 | 923,144 |
| 2024-05-08 | 13.300 | 13.300 | 13.150 | 13.250 | 13.250 | 1,439,488 |
| 2024-05-07 | 13.550 | 13.550 | 13.200 | 13.250 | 13.250 | 2,079,563 |
| 2024-05-06 | 13.500 | 13.500 | 13.350 | 13.450 | 13.450 | 1,342,811 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 0.5000 TWD |
| 2022-07-14 | 2.0000 TWD |
| 2021-08-18 | 0.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.