Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.800	15.900	15.700	15.700	15.700	574,164
2023-10-31	15.900	15.950	15.700	15.800	15.800	1,015,031
2023-10-30	15.950	15.950	15.850	15.850	15.850	519,679
2023-10-27	15.900	16.000	15.800	15.950	15.950	479,356
2023-10-26	16.000	16.000	15.800	15.900	15.900	937,337
2023-10-25	15.950	16.150	15.950	16.050	16.050	1,006,866
2023-10-24	15.950	16.050	15.850	15.900	15.900	972,733
2023-10-23	15.900	16.050	15.850	15.950	15.950	1,280,114
2023-10-20	16.200	16.200	15.700	15.900	15.900	2,130,253
2023-10-19	16.150	16.300	16.100	16.200	16.200	1,009,565
2023-10-18	16.300	16.400	16.150	16.150	16.150	1,207,066
2023-10-17	16.600	16.600	16.400	16.400	16.400	874,050
2023-10-16	16.500	16.700	16.500	16.600	16.600	752,497
2023-10-13	16.500	16.600	16.400	16.500	16.500	688,133
2023-10-12	16.350	16.550	16.250	16.550	16.550	1,010,672
2023-10-11	16.600	16.650	16.200	16.200	16.200	1,495,697
2023-10-06	16.350	16.500	16.300	16.500	16.500	464,676
2023-10-05	16.300	16.450	16.300	16.350	16.350	576,297
2023-10-04	16.400	16.450	16.200	16.300	16.300	1,214,617
2023-10-03	16.700	16.700	16.500	16.500	16.500	723,093
2023-10-02	16.700	16.750	16.600	16.600	16.600	1,022,959
2023-09-28	16.800	16.800	16.650	16.650	16.650	468,089
2023-09-27	16.800	16.800	16.600	16.650	16.650	743,274
2023-09-26	17.100	17.100	16.750	16.750	16.750	1,281,096
2023-09-25	17.150	17.150	17.000	17.000	17.000	863,977
2023-09-22	17.100	17.250	17.050	17.150	17.150	1,051,746
2023-09-21	17.150	17.200	17.050	17.100	17.100	1,015,719
2023-09-20	17.450	17.500	17.250	17.250	17.250	967,284
2023-09-19	17.400	17.550	17.400	17.450	17.450	955,148
2023-09-18	17.250	17.550	17.250	17.400	17.400	1,168,867
2023-09-15	17.600	17.600	17.200	17.250	17.250	1,910,522
2023-09-14	17.600	17.600	17.350	17.400	17.400	1,229,202
2023-09-13	17.100	17.550	17.100	17.550	17.550	2,696,531
2023-09-12	17.200	17.200	16.950	17.000	17.000	1,018,035
2023-09-11	17.300	17.450	17.100	17.100	17.100	1,089,816
2023-09-08	16.850	17.250	16.850	17.100	17.100	1,682,445
2023-09-07	16.850	16.950	16.800	16.850	16.850	480,577
2023-09-06	17.250	17.250	16.950	16.950	16.950	1,074,474
2023-09-05	17.250	17.350	17.200	17.200	17.200	800,324
2023-09-04	17.000	17.250	16.950	17.200	17.200	1,649,766
2023-09-01	16.850	17.050	16.750	17.000	17.000	1,799,812
2023-08-31	16.900	16.900	16.700	16.800	16.800	689,884
2023-08-30	16.850	16.900	16.750	16.900	16.900	923,979
2023-08-29	16.650	16.800	16.600	16.800	16.800	520,196
2023-08-28	16.700	16.750	16.600	16.650	16.650	499,036
2023-08-25	16.500	16.800	16.350	16.700	16.700	871,088
2023-08-24	16.400	16.600	16.350	16.500	16.500	1,079,494
2023-08-23	16.350	16.450	16.250	16.400	16.400	1,025,280
2023-08-22	16.650	16.650	16.250	16.350	16.350	2,566,059
2023-08-21	16.850	16.850	16.600	16.600	16.600	1,044,352
2023-08-18	16.700	17.100	16.500	16.850	16.850	1,871,902
2023-08-17	16.450	16.700	16.150	16.700	16.700	2,596,377
2023-08-16	16.750	16.850	16.450	16.500	16.500	3,394,260
2023-08-15	17.200	17.350	16.650	16.950	16.950	4,528,249
2023-08-14	18.050	18.050	17.250	17.250	17.250	6,343,555
2023-08-11	18.600	18.750	18.450	18.650	18.650	1,065,209
2023-08-10	18.850	18.850	18.500	18.600	18.600	1,230,533
2023-08-09	18.850	18.950	18.750	18.850	18.850	1,028,069
2023-08-08	18.800	18.850	18.650	18.750	18.750	1,738,201
2023-08-07	18.900	18.900	18.650	18.800	18.800	1,260,805

← NewerPage 13 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.