Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	11.700	11.900	11.650	11.750	11.750	2,177,546
2025-04-30	12.000	12.050	11.700	11.750	11.750	2,955,673
2025-04-29	11.700	12.050	11.550	12.000	12.000	5,200,976
2025-04-28	11.750	11.800	11.550	11.700	11.700	2,597,320
2025-04-25	11.550	12.000	11.500	11.650	11.650	5,945,642
2025-04-24	11.900	12.150	11.450	11.500	11.500	8,667,399
2025-04-23	11.800	12.000	11.600	11.900	11.900	7,213,110
2025-04-22	11.150	11.950	11.150	11.700	11.700	10,016,505
2025-04-21	11.400	11.550	11.200	11.250	11.250	5,889,706
2025-04-18	10.750	11.400	10.700	11.250	11.250	7,856,491
2025-04-17	10.500	10.850	10.450	10.700	10.700	3,274,889
2025-04-16	10.500	10.800	10.450	10.600	10.600	3,938,874
2025-04-15	10.200	10.550	10.150	10.500	10.500	3,258,277
2025-04-14	10.900	10.900	10.050	10.100	10.100	6,096,762
2025-04-11	9.040	10.100	8.990	10.100	10.100	7,445,286
2025-04-10	9.200	9.200	9.030	9.200	9.200	3,679,000
2025-04-09	9.010	9.180	8.370	8.370	8.370	12,988,974
2025-04-08	9.150	9.450	8.990	9.300	9.300	11,007,678
2025-04-07	9.680	9.680	9.680	9.680	9.680	3,659,806
2025-04-02	10.650	10.800	10.450	10.750	10.750	2,248,146
2025-04-01	10.400	10.700	10.400	10.650	10.650	1,979,008
2025-03-31	10.600	10.700	10.350	10.350	10.350	3,780,954
2025-03-28	11.050	11.050	10.700	10.850	10.850	3,171,841
2025-03-27	11.050	11.050	10.900	10.950	10.950	1,536,646
2025-03-26	11.050	11.100	10.950	11.050	11.050	2,458,432
2025-03-25	11.200	11.200	10.950	11.050	11.050	3,255,313
2025-03-24	11.150	11.250	11.050	11.150	11.150	1,749,228
2025-03-21	11.450	11.450	11.100	11.100	11.100	3,085,305
2025-03-20	11.300	11.500	11.300	11.400	11.400	2,444,544
2025-03-19	11.400	11.450	11.250	11.350	11.350	2,268,211
2025-03-18	11.400	11.500	11.200	11.350	11.350	3,142,959
2025-03-17	11.250	11.450	11.150	11.400	11.400	3,630,740
2025-03-14	10.900	11.300	10.900	11.200	11.200	4,539,651
2025-03-13	11.250	11.250	10.850	10.900	10.900	6,098,661
2025-03-12	11.600	11.600	11.100	11.200	11.200	7,477,726
2025-03-11	11.500	11.600	11.150	11.550	11.550	10,716,093
2025-03-10	11.200	11.800	11.200	11.650	11.650	16,962,821
2025-03-07	10.950	11.000	10.800	10.850	10.850	2,309,235
2025-03-06	11.100	11.200	10.850	10.900	10.900	4,156,088
2025-03-05	10.500	11.100	10.400	11.100	11.100	6,470,493
2025-03-04	10.550	10.550	10.350	10.450	10.450	4,076,584
2025-03-03	10.700	10.850	10.600	10.650	10.650	5,387,458
2025-02-27	11.000	11.200	10.650	10.650	10.650	31,440,463
2025-02-26	11.300	11.300	10.900	10.950	10.950	5,431,561
2025-02-25	11.100	11.350	10.900	11.250	11.250	6,890,517
2025-02-24	11.100	11.250	11.050	11.100	11.100	3,707,155
2025-02-21	11.100	11.300	10.950	11.150	11.150	5,957,054
2025-02-20	11.300	11.400	11.050	11.100	11.100	4,210,237
2025-02-19	11.300	11.500	11.200	11.300	11.300	5,486,126
2025-02-18	11.650	11.650	11.300	11.350	11.350	2,869,411
2025-02-17	11.950	11.950	11.500	11.550	11.550	6,065,751
2025-02-14	11.750	11.900	11.500	11.900	11.900	4,193,250
2025-02-13	11.300	11.700	11.300	11.600	11.600	4,283,649
2025-02-12	11.200	11.550	11.200	11.250	11.250	2,566,608
2025-02-11	11.200	11.500	11.150	11.250	11.250	4,249,214
2025-02-10	10.900	11.250	10.900	11.200	11.200	1,768,760
2025-02-07	11.200	11.250	10.950	10.950	10.950	1,916,498
2025-02-06	11.150	11.200	11.000	11.200	11.200	1,864,760
2025-02-05	11.150	11.400	11.050	11.050	11.050	2,505,708
2025-02-04	11.300	11.300	11.000	11.050	11.050	2,121,573

← NewerPage 7 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.