Grand Pacific Petrochemical Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.