Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	18.750	19.000	18.700	18.800	18.800	2,066,581
2023-08-02	18.550	19.150	18.450	18.700	18.700	4,190,804
2023-08-01	18.200	18.650	18.200	18.600	18.600	2,080,348
2023-07-31	18.400	18.600	18.300	18.400	18.400	2,360,662
2023-07-28	18.250	18.350	18.200	18.300	18.300	1,333,641
2023-07-27	18.150	18.250	18.050	18.200	18.200	1,877,235
2023-07-26	18.250	18.400	18.200	18.350	17.850	2,247,295
2023-07-25	18.300	18.300	18.150	18.250	17.753	1,281,137
2023-07-24	18.250	18.250	18.050	18.150	17.655	1,922,493
2023-07-21	18.350	18.450	18.200	18.200	17.704	1,342,000
2023-07-20	18.150	18.400	18.150	18.400	17.899	1,095,774
2023-07-19	18.500	18.550	18.100	18.100	17.607	3,925,078
2023-07-18	18.400	18.650	18.400	18.450	17.947	2,862,162
2023-07-17	18.450	18.450	18.300	18.400	17.899	1,939,472
2023-07-14	18.350	18.600	18.250	18.450	17.947	1,456,491
2023-07-13	18.250	18.300	18.100	18.200	17.704	1,831,224
2023-07-12	18.550	18.650	18.200	18.250	17.753	2,978,874
2023-07-11	18.600	18.600	18.500	18.550	18.045	1,152,483
2023-07-10	18.500	18.650	18.500	18.500	17.996	1,361,544
2023-07-07	18.800	18.800	18.500	18.650	18.142	2,170,003
2023-07-06	19.100	19.150	18.750	18.800	18.288	3,238,515
2023-07-05	19.200	19.250	19.100	19.100	18.580	1,790,772
2023-07-04	19.500	19.550	19.250	19.250	18.726	1,402,652
2023-07-03	19.450	19.600	19.450	19.500	18.969	1,267,558
2023-06-30	19.300	19.550	19.250	19.450	18.920	1,726,453
2023-06-29	19.400	19.500	19.250	19.300	18.774	1,273,738
2023-06-28	19.250	19.350	19.250	19.250	18.726	673,945
2023-06-27	19.350	19.350	19.200	19.250	18.726	856,669
2023-06-26	19.150	19.300	19.150	19.300	18.774	601,534
2023-06-21	19.150	19.350	19.150	19.250	18.726	1,649,619
2023-06-20	19.400	19.450	19.150	19.200	18.677	1,963,761
2023-06-19	19.400	19.450	19.350	19.350	18.823	868,915
2023-06-16	19.300	19.500	19.250	19.450	18.920	1,561,130
2023-06-15	19.250	19.400	19.200	19.300	18.774	1,230,546
2023-06-14	19.200	19.300	19.200	19.300	18.774	1,111,031
2023-06-13	19.300	19.350	19.150	19.200	18.677	1,105,403
2023-06-12	19.450	19.450	19.250	19.350	18.823	1,148,506
2023-06-09	19.700	19.700	19.450	19.450	18.920	1,211,691
2023-06-08	19.550	19.650	19.500	19.600	19.066	809,762
2023-06-07	19.700	19.700	19.550	19.550	19.017	1,198,041
2023-06-06	19.650	19.700	19.500	19.550	19.017	1,144,937
2023-06-05	19.400	19.750	19.400	19.650	19.115	2,621,574
2023-06-02	19.150	19.450	19.150	19.350	18.823	2,002,783
2023-06-01	19.050	19.150	18.950	19.150	18.628	1,058,677
2023-05-31	19.000	19.100	18.850	19.000	18.482	2,322,003
2023-05-30	19.000	19.100	18.900	18.950	18.434	1,881,325
2023-05-29	19.100	19.150	18.950	19.000	18.482	1,077,186
2023-05-26	19.100	19.100	18.900	18.950	18.434	1,590,823
2023-05-25	19.300	19.400	19.050	19.100	18.580	1,994,827
2023-05-24	19.350	19.500	19.250	19.450	18.920	1,088,429
2023-05-23	19.200	19.400	19.200	19.300	18.774	1,346,569
2023-05-22	19.050	19.250	19.000	19.150	18.628	838,023
2023-05-19	19.200	19.250	19.000	19.000	18.482	1,603,160
2023-05-18	19.200	19.250	19.100	19.200	18.677	1,435,324
2023-05-17	19.100	19.200	19.100	19.200	18.677	1,145,313
2023-05-16	19.050	19.150	18.950	19.050	18.531	2,026,473
2023-05-15	18.900	19.050	18.800	19.000	18.482	1,933,943
2023-05-12	18.850	18.900	18.550	18.900	18.385	2,584,897
2023-05-11	19.300	19.350	18.700	18.750	18.239	3,118,876
2023-05-10	19.400	19.450	19.150	19.250	18.726	2,151,161

← NewerPage 14 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.