Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	11.250	11.400	11.000	11.150	11.150	2,813,273
2025-01-22	11.200	11.300	11.100	11.300	11.300	3,224,869
2025-01-21	11.150	11.250	11.000	11.100	11.100	1,579,182
2025-01-20	11.200	11.200	10.950	11.150	11.150	1,894,828
2025-01-17	11.100	11.300	10.850	11.150	11.150	4,357,953
2025-01-16	10.900	11.150	10.800	10.950	10.950	3,406,272
2025-01-15	10.750	11.200	10.700	10.950	10.950	6,756,803
2025-01-14	10.400	11.100	10.300	10.700	10.700	8,534,626
2025-01-13	10.000	10.500	9.960	10.250	10.250	7,341,137
2025-01-10	9.950	10.050	9.790	9.950	9.950	6,022,629
2025-01-09	10.250	10.250	9.940	9.940	9.940	6,003,871
2025-01-08	10.250	10.300	10.150	10.250	10.250	2,050,024
2025-01-07	10.500	10.550	10.150	10.250	10.250	3,066,433
2025-01-06	10.350	10.650	10.150	10.450	10.450	4,493,501
2025-01-03	10.450	10.600	10.200	10.250	10.250	2,352,203
2025-01-02	10.450	10.500	10.300	10.400	10.400	1,979,831
2024-12-31	10.350	10.450	10.200	10.450	10.450	2,050,975
2024-12-30	10.600	10.600	10.400	10.400	10.400	1,310,546
2024-12-27	10.750	10.750	10.550	10.600	10.600	2,301,640
2024-12-26	10.700	10.950	10.700	10.750	10.750	2,122,892
2024-12-25	10.750	10.800	10.600	10.700	10.700	1,343,061
2024-12-24	10.650	10.900	10.650	10.650	10.650	3,095,944
2024-12-23	10.500	10.800	10.500	10.600	10.600	3,474,580
2024-12-20	10.750	10.800	10.450	10.450	10.450	4,182,788
2024-12-19	10.650	10.900	10.600	10.750	10.750	2,633,987
2024-12-18	10.650	11.000	10.650	10.850	10.850	1,816,615
2024-12-17	10.700	10.950	10.650	10.700	10.700	2,178,993
2024-12-16	10.700	11.050	10.650	10.750	10.750	2,439,123
2024-12-13	10.900	10.900	10.600	10.750	10.750	4,424,835
2024-12-12	11.150	11.150	10.950	10.950	10.950	2,697,203
2024-12-11	11.200	11.200	11.050	11.050	11.050	2,274,188
2024-12-10	11.100	11.450	11.100	11.150	11.150	2,786,349
2024-12-09	11.300	11.350	11.050	11.200	11.200	3,320,176
2024-12-06	11.350	11.350	11.200	11.300	11.300	2,119,274
2024-12-05	11.450	11.550	11.300	11.300	11.300	2,375,529
2024-12-04	11.500	11.550	11.400	11.450	11.450	1,421,421
2024-12-03	11.450	11.650	11.400	11.500	11.500	2,113,860
2024-12-02	11.550	11.600	11.350	11.400	11.400	1,482,453
2024-11-29	11.450	11.550	11.350	11.450	11.450	2,163,517
2024-11-28	11.600	11.700	11.400	11.600	11.600	2,430,494
2024-11-27	11.800	11.850	11.600	11.600	11.600	1,535,638
2024-11-26	11.800	12.000	11.700	11.800	11.800	1,956,115
2024-11-25	11.750	11.950	11.650	11.800	11.800	1,920,931
2024-11-22	11.750	11.850	11.600	11.650	11.650	1,845,287
2024-11-21	11.750	11.750	11.650	11.700	11.700	1,505,892
2024-11-20	11.900	11.950	11.750	11.800	11.800	1,129,048
2024-11-19	12.000	12.100	11.800	12.000	12.000	2,251,855
2024-11-18	11.550	12.250	11.550	12.050	12.050	5,298,469
2024-11-15	11.400	11.700	11.350	11.550	11.550	3,251,469
2024-11-14	11.550	11.650	11.300	11.300	11.300	4,198,742
2024-11-13	11.650	11.750	11.550	11.550	11.550	3,511,467
2024-11-12	11.950	11.950	11.550	11.700	11.700	6,639,912
2024-11-11	12.200	12.200	11.950	11.950	11.950	2,974,333
2024-11-08	12.500	12.550	12.250	12.250	12.250	1,594,601
2024-11-07	12.150	12.550	12.150	12.350	12.350	2,040,598
2024-11-06	12.200	12.250	12.100	12.200	12.200	1,194,713
2024-11-05	12.100	12.250	12.100	12.100	12.100	944,818
2024-11-04	12.250	12.300	12.100	12.100	12.100	966,259
2024-11-01	12.050	12.250	11.950	12.250	12.250	2,443,155
2024-10-30	12.250	12.300	12.050	12.100	12.100	1,966,316

← NewerPage 8 of 21 · 1,219 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.