Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	10.100	10.300	10.000	10.200	10.200	2,586,160
2025-07-25	10.000	10.300	10.000	10.150	10.150	2,686,525
2025-07-24	10.250	10.300	9.950	10.100	10.100	4,892,650
2025-07-23	9.810	10.250	9.810	10.150	10.150	7,478,904
2025-07-22	9.930	9.960	9.730	9.770	9.770	2,643,490
2025-07-21	9.890	10.150	9.860	9.910	9.910	5,547,953
2025-07-18	9.990	10.000	9.820	9.870	9.870	3,952,626
2025-07-17	9.490	9.960	9.490	9.910	9.910	5,330,086
2025-07-16	9.470	9.630	9.410	9.480	9.480	2,573,112
2025-07-15	9.360	9.880	9.310	9.500	9.500	5,172,775
2025-07-14	9.150	9.330	9.150	9.290	9.290	1,503,472
2025-07-11	9.120	9.220	8.980	9.150	9.150	1,494,647
2025-07-10	9.190	9.200	9.110	9.110	9.110	1,448,798
2025-07-09	9.210	9.260	9.160	9.190	9.190	770,564
2025-07-08	9.370	9.370	9.140	9.190	9.190	2,142,852
2025-07-07	9.430	9.480	9.300	9.350	9.350	1,002,002
2025-07-04	9.580	9.580	9.440	9.460	9.460	1,130,846
2025-07-03	9.410	9.550	9.410	9.550	9.550	1,648,552
2025-07-02	9.390	9.460	9.300	9.410	9.410	1,038,503
2025-07-01	9.330	9.450	9.320	9.330	9.330	1,617,231
2025-06-30	9.520	9.520	9.310	9.320	9.320	1,578,117
2025-06-27	9.540	9.670	9.470	9.550	9.550	1,110,771
2025-06-26	9.370	9.630	9.370	9.540	9.540	2,064,074
2025-06-25	9.360	9.430	9.320	9.340	9.340	1,350,479
2025-06-24	9.320	9.430	9.300	9.320	9.320	2,292,889
2025-06-23	9.500	9.500	9.150	9.300	9.300	2,461,758
2025-06-20	9.450	9.520	9.330	9.350	9.350	3,830,081
2025-06-19	9.650	9.650	9.440	9.450	9.450	3,073,081
2025-06-18	9.660	9.800	9.630	9.650	9.650	2,408,116
2025-06-17	9.950	10.000	9.600	9.630	9.630	3,700,779
2025-06-16	10.000	10.100	9.830	9.900	9.900	2,897,114
2025-06-13	9.950	9.970	9.730	9.830	9.830	3,218,163
2025-06-12	10.100	10.150	9.940	9.950	9.950	4,937,183
2025-06-11	10.300	10.300	10.000	10.100	10.100	6,469,318
2025-06-10	10.650	10.650	10.450	10.450	10.450	3,083,024
2025-06-09	10.800	10.900	10.550	10.600	10.600	1,854,848
2025-06-06	10.650	10.800	10.550	10.750	10.750	1,755,205
2025-06-05	10.550	10.850	10.550	10.650	10.650	2,292,163
2025-06-04	10.550	10.700	10.500	10.550	10.550	1,536,219
2025-06-03	10.550	10.650	10.400	10.550	10.550	1,430,500
2025-06-02	10.550	10.600	10.350	10.500	10.500	1,785,200
2025-05-29	10.800	10.800	10.450	10.550	10.550	2,127,318
2025-05-28	10.650	10.750	10.600	10.750	10.750	1,330,958
2025-05-27	10.700	10.850	10.500	10.500	10.500	2,249,556
2025-05-26	10.750	10.850	10.600	10.700	10.700	1,357,930
2025-05-23	10.850	10.900	10.600	10.700	10.700	2,832,809
2025-05-22	11.100	11.100	10.850	10.850	10.850	2,711,340
2025-05-21	11.100	11.200	11.000	11.150	11.150	1,824,281
2025-05-20	11.100	11.150	11.000	11.100	11.100	1,232,889
2025-05-19	11.150	11.200	11.000	11.050	11.050	2,569,665
2025-05-16	11.150	11.350	11.100	11.150	11.150	2,483,932
2025-05-15	11.250	11.250	10.900	11.050	11.050	5,318,899
2025-05-14	11.400	11.550	11.200	11.250	11.250	7,806,905
2025-05-13	12.100	12.100	11.450	11.450	11.450	23,712,707
2025-05-12	12.800	13.200	12.650	12.700	12.700	12,184,410
2025-05-09	12.000	12.500	11.950	12.450	12.450	6,783,931
2025-05-08	11.950	12.000	11.850	12.000	12.000	1,860,701
2025-05-07	11.850	12.150	11.800	11.950	11.950	5,123,505
2025-05-06	11.850	12.100	11.750	11.850	11.850	3,368,162
2025-05-05	11.750	12.100	11.750	11.850	11.850	5,463,686

← NewerPage 6 of 21 · 1,217 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.