Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	20.000	20.000	19.800	19.800	19.261	2,636,706
2023-02-06	19.900	20.050	19.850	19.950	19.406	2,633,528
2023-02-03	20.000	20.000	19.750	19.850	19.309	3,115,339
2023-02-02	20.150	20.200	19.850	19.950	19.406	3,697,994
2023-02-01	20.100	20.250	20.000	20.100	19.552	2,962,051
2023-01-31	19.900	20.400	19.900	20.050	19.504	5,097,137
2023-01-30	20.000	20.050	19.650	19.800	19.261	4,156,514
2023-01-17	19.700	19.850	19.650	19.850	19.309	3,187,636
2023-01-16	19.600	19.800	19.400	19.700	19.163	5,153,906
2023-01-13	19.650	19.700	19.500	19.500	18.969	1,615,071
2023-01-12	19.450	19.650	19.350	19.600	19.066	4,759,628
2023-01-11	19.500	19.500	19.350	19.350	18.823	1,925,214
2023-01-10	19.400	19.550	19.300	19.400	18.871	2,890,614
2023-01-09	19.400	19.550	19.300	19.350	18.823	2,231,494
2023-01-06	19.350	19.450	19.250	19.300	18.774	2,694,929
2023-01-05	19.400	19.650	19.250	19.300	18.774	4,171,896
2023-01-04	19.250	19.400	19.200	19.300	18.774	3,347,365
2023-01-03	18.950	19.300	18.850	19.200	18.677	3,510,661
2022-12-30	19.000	19.100	18.750	18.850	18.336	1,649,946
2022-12-29	18.700	18.950	18.550	18.800	18.288	1,775,027
2022-12-28	19.150	19.200	18.800	18.850	18.336	1,637,825
2022-12-27	19.200	19.350	19.100	19.200	18.677	2,486,179
2022-12-26	18.950	19.300	18.900	19.100	18.580	4,156,439
2022-12-23	18.500	19.100	18.400	18.950	18.434	4,063,073
2022-12-22	18.300	18.800	18.050	18.750	18.239	5,344,027
2022-12-21	18.300	18.600	18.100	18.150	17.655	8,382,699
2022-12-20	18.400	18.650	18.250	18.250	17.753	3,694,857
2022-12-19	18.300	18.600	18.200	18.350	17.850	2,675,389
2022-12-16	18.750	18.900	18.350	18.350	17.850	6,041,549
2022-12-15	18.800	19.200	18.700	19.050	18.531	4,055,958
2022-12-14	18.600	18.850	18.550	18.800	18.288	3,025,417
2022-12-13	18.500	18.850	18.300	18.500	17.996	4,878,726
2022-12-12	18.750	18.800	18.100	18.450	17.947	5,398,740
2022-12-09	19.050	19.850	18.950	19.000	18.482	14,008,777
2022-12-08	18.800	18.900	18.600	18.850	18.336	2,797,949
2022-12-07	19.150	19.350	18.700	18.850	18.336	7,455,759
2022-12-06	20.200	20.200	19.200	19.200	18.677	11,096,093
2022-12-05	20.300	20.400	20.100	20.200	19.650	5,017,366
2022-12-02	20.400	20.900	20.100	20.300	19.747	11,501,751
2022-12-01	21.050	21.300	20.450	20.700	20.136	30,428,825
2022-11-30	19.150	20.800	19.150	20.800	20.233	23,162,389
2022-11-29	18.800	19.100	18.650	18.950	18.434	6,631,495
2022-11-28	18.300	18.900	18.150	18.800	18.288	9,951,450
2022-11-25	17.850	18.450	17.800	18.300	17.801	6,503,955
2022-11-24	17.600	17.950	17.550	17.850	17.364	3,091,473
2022-11-23	17.400	17.550	17.400	17.500	17.023	1,150,597
2022-11-22	17.400	17.550	17.350	17.350	16.877	1,500,985
2022-11-21	17.500	17.500	17.300	17.350	16.877	2,117,908
2022-11-18	17.550	17.700	17.500	17.500	17.023	1,548,543
2022-11-17	17.350	17.650	17.350	17.650	17.169	2,144,563
2022-11-16	17.650	17.750	17.350	17.350	16.877	4,550,579
2022-11-15	17.600	17.800	17.600	17.700	17.218	3,138,715
2022-11-14	17.700	17.850	17.300	17.800	17.315	8,618,954
2022-11-11	18.650	18.700	17.950	18.050	17.558	6,916,786
2022-11-10	18.250	18.500	18.100	18.400	17.899	2,842,883
2022-11-09	18.150	18.600	18.100	18.500	17.996	4,349,686
2022-11-08	18.050	18.150	18.000	18.000	17.510	1,493,244
2022-11-07	18.050	18.200	17.850	18.050	17.558	2,581,179
2022-11-04	17.650	17.950	17.600	17.950	17.461	1,479,693
2022-11-03	17.550	17.800	17.450	17.750	17.266	1,066,329

← NewerPage 16 of 21 · 1,220 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.