Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.400	19.650	19.300	19.600	19.066	1,608,060
2022-08-08	19.350	19.400	19.150	19.400	18.871	1,531,749
2022-08-05	19.200	19.500	19.200	19.400	18.871	2,191,696
2022-08-04	19.400	19.400	18.900	19.250	18.726	3,692,777
2022-08-03	19.600	19.650	19.250	19.350	18.823	2,709,542
2022-08-02	19.850	19.850	19.550	19.600	19.066	1,736,073
2022-08-01	19.800	19.950	19.650	19.950	19.406	1,700,468
2022-07-29	19.850	19.950	19.750	19.800	19.261	1,450,467
2022-07-28	19.800	19.800	19.600	19.750	19.212	1,245,325
2022-07-27	19.700	19.750	19.500	19.650	19.115	935,935
2022-07-26	19.650	19.800	19.600	19.650	19.115	1,432,259
2022-07-25	19.350	19.700	19.200	19.650	19.115	1,916,913
2022-07-22	19.450	19.550	19.250	19.350	18.823	2,122,714
2022-07-21	19.400	19.500	19.250	19.500	18.969	1,922,937
2022-07-20	19.600	19.600	19.300	19.350	18.823	2,807,726
2022-07-19	18.950	19.450	18.900	19.350	18.823	4,009,208
2022-07-18	18.900	19.000	18.800	18.900	18.385	4,323,234
2022-07-15	19.300	19.300	18.800	18.800	18.288	5,218,255
2022-07-14	19.050	19.300	18.800	19.200	18.677	12,474,567
2022-07-13	20.800	21.050	20.550	20.600	18.093	13,410,700
2022-07-12	21.250	21.250	20.350	20.350	17.874	11,330,014
2022-07-11	21.750	21.850	21.400	21.400	18.796	6,097,994
2022-07-08	21.750	21.950	21.600	21.650	19.015	4,682,694
2022-07-07	21.600	21.750	21.100	21.550	18.928	6,133,629
2022-07-06	22.150	22.250	21.400	21.400	18.796	5,078,035
2022-07-05	22.150	22.350	21.900	22.150	19.455	4,111,200
2022-07-04	22.000	22.250	21.700	21.800	19.147	3,156,653
2022-07-01	22.500	22.650	21.750	21.950	19.279	7,255,474
2022-06-30	23.200	23.200	22.650	22.700	19.938	3,634,404
2022-06-29	23.100	23.300	23.050	23.200	20.377	1,933,893
2022-06-28	23.250	23.400	23.100	23.300	20.465	3,588,038
2022-06-27	22.950	23.300	22.950	23.200	20.377	2,931,187
2022-06-24	22.550	22.900	22.500	22.750	19.982	2,460,664
2022-06-23	22.250	22.850	22.250	22.350	19.630	4,915,471
2022-06-22	23.200	23.200	22.150	22.250	19.542	8,614,872
2022-06-21	23.000	23.200	22.700	23.100	20.289	4,799,735
2022-06-20	23.750	23.850	22.800	22.800	20.026	5,775,615
2022-06-17	23.600	23.900	23.550	23.600	20.728	3,207,741
2022-06-16	24.500	24.500	23.850	23.850	20.948	2,248,619
2022-06-15	24.000	24.400	24.000	24.200	21.255	2,740,501
2022-06-14	23.950	24.050	23.800	23.950	21.036	2,467,017
2022-06-13	24.300	24.300	24.050	24.150	21.211	2,789,828
2022-06-10	24.700	24.750	24.500	24.600	21.606	1,141,271
2022-06-09	24.650	24.800	24.600	24.750	21.738	1,329,304
2022-06-08	24.600	24.850	24.600	24.600	21.606	2,421,586
2022-06-07	24.550	24.550	24.450	24.500	21.519	2,816,569
2022-06-06	24.800	24.850	24.550	24.550	21.563	1,983,253
2022-06-02	24.600	24.850	24.400	24.750	21.738	3,859,456
2022-06-01	24.500	24.650	24.450	24.500	21.519	2,250,461
2022-05-31	24.350	24.550	24.250	24.500	21.519	3,661,505
2022-05-30	24.200	24.400	24.150	24.300	21.343	4,065,658
2022-05-27	24.150	24.150	24.000	24.000	21.079	2,373,639
2022-05-26	24.200	24.300	23.950	23.950	21.036	3,394,500
2022-05-25	24.100	24.200	23.950	24.100	21.167	2,951,438
2022-05-24	24.200	24.350	24.100	24.100	21.167	3,199,739
2022-05-23	24.150	24.250	24.050	24.150	21.211	3,191,072
2022-05-20	24.150	24.350	24.100	24.100	21.167	3,602,196
2022-05-19	23.900	24.200	23.800	24.150	21.211	4,307,114
2022-05-18	24.300	24.600	24.250	24.550	21.563	3,108,812
2022-05-17	24.000	24.200	23.900	24.200	21.255	3,746,722

← NewerPage 18 of 21 · 1,221 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.