Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.700	17.850	17.600	17.700	17.218	1,364,421
2022-11-01	17.400	17.750	17.350	17.700	17.218	1,408,062
2022-10-31	17.400	17.550	17.300	17.400	16.926	1,064,969
2022-10-28	17.650	17.650	17.300	17.300	16.829	979,844
2022-10-27	17.300	17.700	17.300	17.650	17.169	2,281,269
2022-10-26	17.100	17.350	17.000	17.250	16.780	1,672,873
2022-10-25	17.200	17.250	17.000	17.050	16.585	1,298,329
2022-10-24	17.300	17.550	17.100	17.100	16.634	1,611,470
2022-10-21	17.100	17.350	17.050	17.300	16.829	2,616,260
2022-10-20	17.350	17.350	16.900	17.200	16.731	1,270,533
2022-10-19	17.450	17.700	17.250	17.350	16.877	1,846,340
2022-10-18	17.300	17.500	17.050	17.450	16.975	1,751,250
2022-10-17	16.850	17.100	16.650	17.050	16.585	1,473,554
2022-10-14	17.000	17.350	17.000	17.100	16.634	1,253,316
2022-10-13	17.500	17.550	16.650	16.800	16.342	3,647,234
2022-10-12	17.750	17.750	17.350	17.400	16.926	2,169,252
2022-10-11	17.750	17.800	17.450	17.500	17.023	1,678,528
2022-10-07	17.800	18.050	17.800	18.000	17.510	1,982,117
2022-10-06	17.750	17.800	17.700	17.750	17.266	915,413
2022-10-05	18.000	18.000	17.750	17.850	17.364	1,919,476
2022-10-04	17.800	17.850	17.650	17.750	17.266	778,461
2022-10-03	17.300	17.800	17.300	17.550	17.072	1,343,715
2022-09-30	16.850	17.600	16.750	17.500	17.023	3,213,548
2022-09-29	16.850	17.250	16.800	17.100	16.634	2,716,351
2022-09-28	17.600	17.700	16.550	16.600	16.148	4,918,262
2022-09-27	17.550	17.900	17.400	17.550	17.072	3,905,844
2022-09-26	18.500	18.550	17.800	17.850	17.364	4,701,785
2022-09-23	18.450	18.900	18.450	18.650	18.142	2,089,399
2022-09-22	18.600	18.650	18.350	18.500	17.996	1,290,266
2022-09-21	18.750	18.800	18.500	18.600	18.093	2,168,302
2022-09-20	18.750	18.950	18.650	18.750	18.239	2,234,812
2022-09-19	18.750	18.800	18.650	18.650	18.142	1,775,970
2022-09-16	18.850	19.000	18.700	18.700	18.191	3,707,771
2022-09-15	18.700	18.850	18.600	18.800	18.288	1,678,918
2022-09-14	18.350	18.700	18.300	18.650	18.142	1,259,208
2022-09-13	18.450	18.750	18.450	18.650	18.142	2,468,560
2022-09-12	18.500	18.650	18.400	18.450	17.947	2,126,083
2022-09-08	18.050	18.450	18.000	18.450	17.947	2,370,517
2022-09-07	18.200	18.250	17.850	17.950	17.461	2,056,136
2022-09-06	18.450	18.450	18.150	18.300	17.801	2,413,095
2022-09-05	18.550	18.650	18.300	18.350	17.850	2,178,216
2022-09-02	18.700	18.800	18.500	18.550	18.045	2,133,370
2022-09-01	18.750	18.800	18.600	18.700	18.191	1,878,571
2022-08-31	18.700	18.850	18.650	18.800	18.288	1,476,781
2022-08-30	18.700	18.850	18.700	18.750	18.239	1,010,175
2022-08-29	18.850	18.850	18.650	18.750	18.239	2,125,486
2022-08-26	19.150	19.250	19.050	19.150	18.628	1,839,991
2022-08-25	19.200	19.350	19.050	19.100	18.580	2,492,098
2022-08-24	19.000	19.550	19.000	19.200	18.677	7,105,636
2022-08-23	18.900	18.900	18.750	18.900	18.385	1,477,788
2022-08-22	18.800	18.950	18.650	18.900	18.385	2,034,024
2022-08-19	18.700	18.950	18.600	18.900	18.385	2,666,671
2022-08-18	18.700	18.900	18.600	18.700	18.191	2,172,969
2022-08-17	18.800	18.850	18.500	18.700	18.191	5,358,829
2022-08-16	19.200	19.200	18.850	18.850	18.336	6,657,388
2022-08-15	19.250	19.300	19.050	19.200	18.677	4,888,852
2022-08-12	19.400	19.550	19.200	19.250	18.726	7,701,153
2022-08-11	19.700	19.900	19.650	19.850	19.309	2,294,410
2022-08-10	19.350	19.600	19.300	19.550	19.017	1,762,430
2022-08-09	19.400	19.650	19.300	19.600	19.066	1,608,060

← NewerPage 17 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.