Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	23.950	24.100	23.900	23.950	21.036	3,218,965
2022-05-13	23.600	24.000	23.600	23.800	20.904	4,518,073
2022-05-12	24.000	24.050	23.450	23.450	20.596	6,554,412
2022-05-11	24.200	24.350	24.050	24.200	21.255	3,707,226
2022-05-10	24.200	24.350	23.950	24.250	21.299	5,365,259
2022-05-09	25.350	25.400	24.550	24.600	21.606	8,107,873
2022-05-06	25.750	25.750	25.500	25.550	22.441	4,140,608
2022-05-05	26.050	26.250	26.000	26.150	22.968	3,627,033
2022-05-04	25.700	25.950	25.700	25.850	22.704	3,297,122
2022-05-03	25.800	25.900	25.550	25.650	22.529	2,466,551
2022-04-29	26.100	26.350	25.900	26.050	22.880	4,814,799
2022-04-28	25.150	25.850	25.150	25.800	22.660	5,507,381
2022-04-27	25.500	25.550	25.050	25.050	22.002	8,087,669
2022-04-26	26.000	26.100	25.850	26.000	22.836	4,009,604
2022-04-25	26.100	26.200	25.900	25.950	22.792	5,767,045
2022-04-22	26.350	26.600	26.300	26.500	23.275	3,351,669
2022-04-21	26.350	26.600	26.300	26.500	23.275	3,994,191
2022-04-20	26.300	26.300	26.150	26.300	23.100	2,588,822
2022-04-19	26.100	26.250	26.100	26.250	23.056	1,925,488
2022-04-18	26.350	26.350	26.000	26.050	22.880	3,799,550
2022-04-15	26.550	26.550	26.350	26.400	23.187	3,598,158
2022-04-14	26.400	26.650	26.300	26.550	23.319	5,542,578
2022-04-13	26.200	26.400	26.150	26.300	23.100	3,306,722
2022-04-12	26.000	26.150	25.900	26.150	22.968	4,642,406
2022-04-11	26.600	26.700	26.100	26.150	22.968	6,385,329
2022-04-08	26.550	26.600	26.350	26.600	23.363	3,818,794
2022-04-07	26.600	26.850	26.250	26.250	23.056	8,210,956
2022-04-06	26.850	26.900	26.550	26.750	23.495	7,737,469
2022-04-01	27.000	27.100	26.800	27.000	23.714	10,139,636
2022-03-31	27.700	27.750	27.250	27.300	23.978	9,600,998
2022-03-30	28.500	28.500	27.750	27.850	24.461	21,914,336
2022-03-29	26.850	26.900	26.700	26.800	23.539	2,430,722
2022-03-28	27.100	27.100	26.500	26.800	23.539	4,155,219
2022-03-25	27.050	27.250	26.950	27.250	23.934	4,708,330
2022-03-24	27.150	27.150	26.900	26.950	23.671	3,027,090
2022-03-23	27.300	27.350	27.000	27.150	23.846	3,298,663
2022-03-22	27.100	27.150	26.850	27.150	23.846	3,835,276
2022-03-21	26.700	27.000	26.700	27.000	23.714	3,944,966
2022-03-18	26.800	26.850	26.550	26.550	23.319	2,693,606
2022-03-17	26.600	26.800	26.450	26.750	23.495	4,112,090
2022-03-16	26.650	26.650	26.200	26.300	23.100	3,787,026
2022-03-15	26.800	26.800	26.400	26.400	23.187	2,968,562
2022-03-14	26.350	26.800	26.250	26.800	23.539	4,234,634
2022-03-11	26.550	26.650	26.150	26.250	23.056	4,842,706
2022-03-10	26.350	26.550	26.300	26.500	23.275	5,846,353
2022-03-09	26.800	26.950	26.100	26.100	22.924	15,565,163
2022-03-08	27.300	27.550	26.500	26.700	23.451	12,251,157
2022-03-07	28.600	28.600	27.400	27.750	24.373	10,121,247
2022-03-04	28.750	28.900	28.650	28.650	25.164	5,213,175
2022-03-03	29.100	29.150	28.850	28.950	25.427	11,888,526
2022-03-02	28.900	29.100	28.550	28.850	25.339	11,205,670
2022-03-01	28.550	28.900	28.450	28.750	25.251	9,346,489
2022-02-25	28.150	28.400	27.900	28.400	24.944	5,471,861
2022-02-24	28.450	28.450	27.650	27.800	24.417	8,599,104
2022-02-23	28.500	28.550	28.300	28.450	24.988	2,681,324
2022-02-22	28.900	29.050	28.250	28.350	24.900	8,537,867
2022-02-21	28.550	28.950	28.500	28.700	25.208	7,246,734
2022-02-18	28.250	28.650	28.150	28.550	25.076	4,504,814
2022-02-17	28.200	28.450	28.200	28.350	24.900	4,738,128
2022-02-16	28.550	28.600	28.200	28.250	24.812	6,692,302

← NewerPage 19 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.