Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	13.600	13.700	13.450	13.450	13.450	2,157,298
2024-05-02	13.400	13.550	13.400	13.500	13.500	1,316,167
2024-04-30	13.700	13.700	13.400	13.500	13.500	1,835,855
2024-04-29	13.300	13.650	13.250	13.650	13.650	3,718,063
2024-04-26	13.200	13.350	13.100	13.300	13.300	1,396,195
2024-04-25	13.200	13.200	13.050	13.200	13.200	1,105,342
2024-04-24	13.250	13.300	13.150	13.200	13.200	1,108,505
2024-04-23	13.200	13.300	13.150	13.200	13.200	1,099,219
2024-04-22	12.950	13.300	12.950	13.150	13.150	3,597,589
2024-04-19	13.000	13.450	12.800	12.900	12.900	3,273,492
2024-04-18	13.000	13.150	12.800	13.100	13.100	2,660,261
2024-04-17	13.000	13.050	12.950	12.950	12.950	1,356,562
2024-04-16	13.300	13.350	12.950	12.950	12.950	3,736,982
2024-04-15	13.300	13.600	13.300	13.350	13.350	2,335,754
2024-04-12	13.350	13.400	13.250	13.350	13.350	1,518,321
2024-04-11	13.550	13.550	13.300	13.350	13.350	2,316,343
2024-04-10	13.650	13.750	13.550	13.700	13.700	1,824,381
2024-04-09	13.300	13.650	13.300	13.550	13.550	2,981,840
2024-04-08	13.200	13.300	13.100	13.300	13.300	1,928,085
2024-04-03	13.300	13.350	13.150	13.200	13.200	977,671
2024-04-02	13.550	13.550	13.300	13.350	13.350	1,621,199
2024-04-01	13.300	13.550	13.300	13.550	13.550	1,923,722
2024-03-29	13.150	13.350	13.150	13.300	13.300	1,406,257
2024-03-28	13.350	13.500	13.050	13.100	13.100	3,252,506
2024-03-27	13.450	13.450	13.300	13.350	13.350	1,540,493
2024-03-26	13.350	13.700	13.350	13.400	13.400	2,219,628
2024-03-25	13.400	13.450	13.300	13.400	13.400	940,671
2024-03-22	13.500	13.500	13.350	13.450	13.450	1,170,717
2024-03-21	13.200	13.450	13.200	13.450	13.450	2,201,481
2024-03-20	13.150	13.200	12.950	13.150	13.150	3,553,407
2024-03-19	13.150	13.400	13.150	13.150	13.150	1,396,538
2024-03-18	13.350	13.350	13.100	13.150	13.150	2,112,420
2024-03-15	13.450	13.450	13.250	13.350	13.350	3,094,255
2024-03-14	13.450	13.600	13.400	13.500	13.500	2,029,218
2024-03-13	13.850	13.850	13.350	13.450	13.450	5,043,519
2024-03-12	13.700	13.850	13.700	13.850	13.850	1,387,761
2024-03-11	13.550	13.750	13.500	13.750	13.750	2,120,700
2024-03-08	13.900	13.900	13.500	13.550	13.550	6,073,704
2024-03-07	14.050	14.050	13.800	13.900	13.900	3,121,291
2024-03-06	14.000	14.100	13.950	14.050	14.050	2,025,477
2024-03-05	14.050	14.150	13.950	14.000	14.000	2,937,349
2024-03-04	14.100	14.150	14.000	14.050	14.050	2,912,584
2024-03-01	14.100	14.200	14.050	14.100	14.100	1,367,101
2024-02-29	14.100	14.200	14.050	14.150	14.150	1,817,569
2024-02-27	14.250	14.300	14.050	14.100	14.100	2,847,078
2024-02-26	14.200	14.350	14.200	14.250	14.250	1,071,708
2024-02-23	14.350	14.350	14.250	14.250	14.250	1,545,708
2024-02-22	14.350	14.350	14.250	14.300	14.300	1,736,866
2024-02-21	14.550	14.550	14.300	14.350	14.350	2,072,587
2024-02-20	14.700	14.700	14.500	14.500	14.500	1,476,842
2024-02-19	14.600	14.800	14.600	14.700	14.700	2,058,712
2024-02-16	14.250	14.450	14.250	14.450	14.450	2,397,947
2024-02-15	14.250	14.250	14.050	14.250	14.250	1,696,007
2024-02-05	14.350	14.350	14.150	14.250	14.250	1,336,061
2024-02-02	14.550	14.600	14.350	14.400	14.400	1,088,155
2024-02-01	14.450	14.600	14.450	14.550	14.550	2,244,491
2024-01-31	14.500	14.500	14.350	14.400	14.400	961,989
2024-01-30	14.750	14.750	14.350	14.500	14.500	2,144,381
2024-01-29	14.500	14.850	14.500	14.750	14.750	2,810,220
2024-01-26	14.400	14.600	14.350	14.500	14.500	2,545,809

← NewerPage 11 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.