Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.450	14.450	14.300	14.400	14.400	1,884,151
2024-01-24	14.300	14.500	14.300	14.350	14.350	1,932,310
2024-01-23	14.200	14.400	14.200	14.250	14.250	1,575,344
2024-01-22	14.100	14.200	14.000	14.150	14.150	1,641,051
2024-01-19	14.100	14.200	14.000	14.100	14.100	2,056,913
2024-01-18	14.000	14.150	13.950	14.050	14.050	1,770,740
2024-01-17	14.250	14.250	14.000	14.050	14.050	5,444,165
2024-01-16	14.500	14.500	14.300	14.300	14.300	5,314,081
2024-01-15	14.650	14.750	14.600	14.600	14.600	1,406,601
2024-01-12	14.600	14.800	14.500	14.700	14.700	1,685,966
2024-01-11	14.700	14.750	14.450	14.600	14.600	4,673,262
2024-01-10	14.950	14.950	14.700	14.700	14.700	4,017,040
2024-01-09	15.200	15.250	14.900	14.950	14.950	3,017,100
2024-01-08	15.200	15.300	15.150	15.150	15.150	2,978,470
2024-01-05	15.100	15.200	15.050	15.200	15.200	2,158,512
2024-01-04	15.150	15.200	15.050	15.050	15.050	1,784,338
2024-01-03	15.150	15.250	15.100	15.150	15.150	2,316,704
2024-01-02	15.200	15.250	15.100	15.150	15.150	1,608,057
2023-12-29	15.100	15.300	15.100	15.200	15.200	3,857,536
2023-12-28	15.100	15.150	15.000	15.100	15.100	2,647,827
2023-12-27	15.150	15.200	15.050	15.100	15.100	2,663,740
2023-12-26	14.900	15.500	14.900	15.100	15.100	11,477,734
2023-12-25	14.900	15.000	14.800	14.850	14.850	15,868,590
2023-12-22	15.200	15.200	15.050	15.050	15.050	2,808,402
2023-12-21	15.000	15.400	14.950	15.300	15.300	5,192,853
2023-12-20	14.850	15.100	14.850	15.050	15.050	2,525,624
2023-12-19	15.200	15.200	14.700	14.900	14.900	6,247,021
2023-12-18	15.250	15.400	15.200	15.200	15.200	3,388,878
2023-12-15	15.250	15.550	15.200	15.250	15.250	6,992,611
2023-12-14	15.150	15.350	15.100	15.200	15.200	4,447,650
2023-12-13	15.350	15.350	15.150	15.150	15.150	3,410,904
2023-12-12	15.100	15.450	15.000	15.450	15.450	7,011,375
2023-12-11	15.700	15.700	15.200	15.200	15.200	6,965,372
2023-12-08	15.800	15.850	15.700	15.700	15.700	3,138,305
2023-12-07	15.950	15.950	15.700	15.700	15.700	3,020,186
2023-12-06	16.000	16.050	15.900	15.950	15.950	2,228,665
2023-12-05	15.950	16.050	15.900	16.000	16.000	1,722,556
2023-12-04	15.950	16.150	15.900	16.000	16.000	2,588,763
2023-12-01	16.000	16.050	15.950	15.950	15.950	1,361,626
2023-11-30	16.100	16.100	15.850	16.050	16.050	4,361,993
2023-11-29	16.150	16.200	16.050	16.100	16.100	2,517,371
2023-11-28	16.100	16.250	16.050	16.200	16.200	4,647,985
2023-11-27	16.800	16.800	16.550	16.550	16.550	2,988,197
2023-11-24	16.450	16.850	16.350	16.750	16.750	2,945,730
2023-11-23	16.400	16.500	16.300	16.450	16.450	914,748
2023-11-22	16.450	16.500	16.350	16.450	16.450	1,380,021
2023-11-21	16.400	16.600	16.350	16.550	16.550	1,502,500
2023-11-20	16.350	16.450	16.300	16.350	16.350	895,308
2023-11-17	16.400	16.500	16.300	16.350	16.350	1,492,309
2023-11-16	16.200	16.400	16.200	16.350	16.350	2,236,984
2023-11-15	15.850	16.200	15.850	16.150	16.150	1,874,224
2023-11-14	15.800	15.850	15.700	15.800	15.800	869,424
2023-11-13	15.850	15.900	15.700	15.750	15.750	731,361
2023-11-10	15.800	15.900	15.800	15.800	15.800	456,721
2023-11-09	16.000	16.000	15.850	15.850	15.850	794,409
2023-11-08	16.050	16.100	15.900	16.000	16.000	651,168
2023-11-07	16.150	16.150	16.000	16.050	16.050	475,575
2023-11-06	16.150	16.250	16.050	16.150	16.150	844,753
2023-11-03	15.950	16.150	15.950	16.050	16.050	1,204,252
2023-11-02	15.800	15.900	15.750	15.900	15.900	807,318

← NewerPage 12 of 21 · 1,216 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.