Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	28.250	28.400	28.100	28.350	24.900	4,867,287
2022-02-14	28.800	29.200	28.250	28.300	24.856	15,901,061
2022-02-11	28.900	29.150	28.800	29.000	25.471	15,763,466
2022-02-10	28.550	28.950	28.500	28.800	25.295	14,566,159
2022-02-09	28.450	28.500	28.100	28.500	25.032	10,222,832
2022-02-08	27.900	28.400	27.800	28.250	24.812	11,459,230
2022-02-07	27.000	27.800	26.900	27.800	24.417	9,041,655
2022-01-26	26.500	26.800	26.500	26.600	23.363	3,843,789
2022-01-25	27.000	27.000	26.450	26.500	23.275	7,394,931
2022-01-24	27.450	27.450	26.800	27.000	23.714	7,424,078
2022-01-21	28.000	28.150	27.500	27.500	24.154	10,448,168
2022-01-20	27.750	28.000	27.550	27.850	24.461	4,468,951
2022-01-19	27.850	28.150	27.550	27.600	24.241	8,557,003
2022-01-18	28.050	28.150	27.800	27.800	24.417	4,199,456
2022-01-17	27.850	28.100	27.800	28.050	24.637	2,828,977
2022-01-14	28.100	28.100	27.650	27.850	24.461	4,463,694
2022-01-13	27.850	28.150	27.800	28.050	24.637	6,447,918
2022-01-12	27.700	27.800	27.500	27.750	24.373	5,856,618
2022-01-11	28.000	28.050	27.500	27.650	24.285	13,974,574
2022-01-10	28.200	28.200	28.000	28.050	24.637	7,032,487
2022-01-07	28.150	28.800	28.150	28.250	24.812	14,383,826
2022-01-06	28.000	28.250	28.000	28.100	24.681	4,253,883
2022-01-05	28.250	28.350	28.050	28.100	24.681	6,126,096
2022-01-04	28.400	28.450	28.150	28.250	24.812	5,911,068
2022-01-03	28.850	28.850	28.300	28.400	24.944	7,109,185
2021-12-30	28.900	29.100	28.700	28.700	25.208	9,223,166
2021-12-29	28.700	28.850	28.600	28.850	25.339	8,053,402
2021-12-28	28.600	28.650	28.450	28.650	25.164	6,112,892
2021-12-27	28.550	28.650	28.450	28.500	25.032	4,494,666
2021-12-24	28.450	28.700	28.400	28.400	24.944	8,301,603
2021-12-23	28.350	28.400	28.250	28.350	24.900	2,884,819
2021-12-22	28.350	28.400	28.200	28.200	24.768	3,204,108
2021-12-21	28.200	28.300	28.050	28.200	24.768	3,912,904
2021-12-20	28.450	28.450	28.100	28.100	24.681	4,608,031
2021-12-17	28.000	28.400	27.950	28.300	24.856	6,187,326
2021-12-16	28.100	28.150	27.900	27.900	24.505	5,904,300
2021-12-15	28.300	28.300	27.900	27.950	24.549	9,025,865
2021-12-14	28.300	28.400	28.100	28.100	24.681	7,396,180
2021-12-13	28.300	28.350	28.100	28.150	24.724	5,448,840
2021-12-10	28.400	28.400	28.200	28.200	24.768	8,372,429
2021-12-09	28.550	28.750	28.400	28.450	24.988	7,292,890
2021-12-08	29.050	29.050	28.550	28.550	25.076	12,598,700
2021-12-07	28.600	28.800	28.450	28.750	25.251	8,949,049
2021-12-06	28.400	28.600	28.250	28.350	24.900	7,975,612
2021-12-03	28.550	28.850	28.500	28.500	25.032	8,713,534
2021-12-02	28.600	28.700	28.400	28.400	24.944	11,134,922
2021-12-01	28.500	28.950	28.350	28.700	25.208	15,688,145
2021-11-30	28.850	29.250	28.500	28.750	25.251	24,533,366
2021-11-29	29.050	29.100	28.400	28.700	25.208	24,169,759
2021-11-26	29.800	30.300	29.500	29.800	26.174	63,108,645
2021-11-25	29.950	30.300	29.400	29.750	26.130	50,274,386
2021-11-24	28.450	29.300	28.350	29.200	25.647	23,163,877
2021-11-23	28.500	28.500	28.100	28.150	24.724	7,205,347
2021-11-22	28.400	28.650	28.250	28.300	24.856	6,465,263
2021-11-19	28.750	29.150	28.350	28.500	25.032	11,902,961
2021-11-18	28.150	28.800	28.100	28.700	25.208	10,290,526
2021-11-17	28.400	28.450	28.100	28.150	24.724	9,337,825
2021-11-16	28.800	28.800	28.200	28.450	24.988	13,290,839
2021-11-15	29.350	29.500	28.500	28.800	25.295	21,587,597
2021-11-12	28.150	29.900	28.150	29.550	25.954	37,652,283

← NewerPage 20 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.