Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	19.400	19.450	19.150	19.250	18.726	2,151,161
2023-05-09	19.750	19.800	19.450	19.450	18.920	2,446,425
2023-05-08	19.750	19.900	19.650	19.750	19.212	1,170,874
2023-05-05	19.700	19.800	19.600	19.700	19.163	1,242,679
2023-05-04	19.800	19.850	19.600	19.700	19.163	2,379,605
2023-05-03	20.050	20.050	19.700	19.850	19.309	2,704,402
2023-05-02	20.250	20.250	20.050	20.100	19.552	2,282,500
2023-04-28	20.450	20.450	20.100	20.250	19.698	3,563,683
2023-04-27	20.250	20.450	20.150	20.300	19.747	3,070,649
2023-04-26	20.300	20.400	20.000	20.250	19.698	3,651,248
2023-04-25	20.800	20.950	20.250	20.300	19.747	5,045,434
2023-04-24	20.250	21.100	20.150	20.800	20.233	11,303,871
2023-04-21	20.400	20.400	20.100	20.250	19.698	2,524,785
2023-04-20	20.200	20.400	20.050	20.250	19.698	2,209,023
2023-04-19	20.550	20.650	20.100	20.200	19.650	5,065,511
2023-04-18	21.150	21.150	20.450	20.550	19.990	7,100,788
2023-04-17	21.150	21.250	21.050	21.200	20.622	3,176,241
2023-04-14	21.100	21.250	20.850	21.150	20.574	5,399,849
2023-04-13	20.600	21.100	20.550	20.750	20.185	8,388,240
2023-04-12	20.550	20.750	20.500	20.600	20.039	3,654,494
2023-04-11	20.450	20.450	20.350	20.400	19.844	1,545,931
2023-04-10	20.200	20.500	20.050	20.400	19.844	2,871,976
2023-04-07	20.150	20.200	20.000	20.200	19.650	2,049,691
2023-04-06	20.100	20.850	20.050	20.150	19.601	7,625,241
2023-03-31	19.850	20.000	19.800	20.000	19.455	2,572,698
2023-03-30	19.900	19.950	19.700	19.800	19.261	1,469,577
2023-03-29	19.800	20.000	19.750	19.850	19.309	1,103,415
2023-03-28	20.100	20.150	19.800	19.800	19.261	2,047,900
2023-03-27	19.700	20.000	19.650	20.000	19.455	3,577,079
2023-03-24	19.500	19.800	19.500	19.600	19.066	2,352,012
2023-03-23	19.350	19.500	19.300	19.450	18.920	2,330,469
2023-03-22	19.450	19.500	19.350	19.450	18.920	1,118,652
2023-03-21	19.600	19.600	19.350	19.400	18.871	1,646,328
2023-03-20	19.700	19.700	19.550	19.550	19.017	824,993
2023-03-17	19.100	19.700	19.100	19.550	19.017	2,738,383
2023-03-16	19.400	19.450	18.850	18.900	18.385	3,720,760
2023-03-15	19.550	19.650	19.400	19.450	18.920	2,630,629
2023-03-14	19.600	19.950	19.550	19.550	19.017	1,387,086
2023-03-13	19.600	19.850	19.400	19.650	19.115	2,460,677
2023-03-10	19.850	19.850	19.550	19.600	19.066	3,305,546
2023-03-09	20.000	20.050	19.850	19.900	19.358	1,511,112
2023-03-08	19.950	20.000	19.850	20.000	19.455	1,510,425
2023-03-07	19.850	20.050	19.850	20.000	19.455	1,552,046
2023-03-06	19.950	20.050	19.850	19.850	19.309	2,315,326
2023-03-03	19.850	19.900	19.750	19.850	19.309	1,010,409
2023-03-02	19.800	19.900	19.750	19.750	19.212	937,113
2023-03-01	19.900	19.900	19.700	19.800	19.261	1,902,315
2023-02-24	20.000	20.050	19.900	19.900	19.358	1,944,348
2023-02-23	19.850	20.100	19.850	19.950	19.406	2,517,036
2023-02-22	19.700	19.950	19.650	19.850	19.309	1,257,575
2023-02-21	19.950	20.000	19.800	19.800	19.261	1,812,611
2023-02-20	19.900	20.000	19.800	19.950	19.406	1,299,159
2023-02-17	19.650	19.900	19.600	19.850	19.309	1,577,707
2023-02-16	19.650	19.700	19.600	19.650	19.115	1,444,025
2023-02-15	19.350	19.750	19.350	19.650	19.115	3,173,237
2023-02-14	19.400	19.600	19.300	19.500	18.969	1,590,523
2023-02-13	19.300	19.450	19.150	19.400	18.871	1,404,234
2023-02-10	19.700	19.700	19.300	19.300	18.774	4,443,325
2023-02-09	19.600	19.800	19.600	19.650	19.115	1,189,711
2023-02-08	19.850	19.850	19.450	19.600	19.066	4,103,954

← NewerPage 15 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.