Grand Pacific Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.600	12.600	12.150	12.200	12.200	4,053,983
2024-10-28	12.400	12.600	12.300	12.500	12.500	1,920,455
2024-10-25	12.400	12.450	12.350	12.400	12.400	1,886,563
2024-10-24	12.400	12.550	12.350	12.400	12.400	1,896,252
2024-10-23	12.500	12.550	12.400	12.400	12.400	2,169,282
2024-10-22	12.600	12.600	12.450	12.500	12.500	1,819,141
2024-10-21	12.700	12.750	12.550	12.600	12.600	3,230,233
2024-10-18	12.800	12.850	12.650	12.700	12.700	1,168,470
2024-10-17	12.700	13.000	12.650	12.750	12.750	1,282,443
2024-10-16	12.750	12.850	12.600	12.700	12.700	2,933,187
2024-10-15	12.850	12.950	12.700	12.850	12.850	1,200,833
2024-10-14	12.750	12.900	12.600	12.850	12.850	1,123,613
2024-10-11	12.750	12.950	12.700	12.750	12.750	2,158,809
2024-10-09	13.400	13.500	12.750	12.800	12.800	5,725,729
2024-10-08	13.500	13.700	13.350	13.400	13.400	2,104,157
2024-10-07	13.600	13.700	13.400	13.550	13.550	2,428,148
2024-10-04	13.400	13.800	13.300	13.450	13.450	1,943,770
2024-10-01	13.500	13.550	13.300	13.450	13.450	1,667,975
2024-09-30	13.650	13.800	13.300	13.500	13.500	2,929,509
2024-09-27	12.950	13.900	12.950	13.650	13.650	10,005,797
2024-09-26	13.100	13.150	12.950	12.950	12.950	1,667,966
2024-09-25	13.000	13.150	12.850	13.050	13.050	2,150,545
2024-09-24	12.950	12.950	12.800	12.900	12.900	1,007,405
2024-09-23	13.200	13.250	12.900	12.950	12.950	1,666,037
2024-09-20	13.050	13.250	13.050	13.100	13.100	2,961,347
2024-09-19	13.050	13.100	12.950	13.050	13.050	1,765,282
2024-09-18	13.200	13.300	13.000	13.050	13.050	2,809,186
2024-09-16	12.800	13.250	12.750	13.150	13.150	3,602,783
2024-09-13	12.350	12.900	12.350	12.850	12.850	3,809,891
2024-09-12	12.350	12.550	12.250	12.350	12.350	2,871,676
2024-09-11	12.450	12.500	12.300	12.350	12.350	1,766,374
2024-09-10	12.550	12.600	12.350	12.450	12.450	2,906,520
2024-09-09	12.300	12.450	12.050	12.450	12.450	3,840,819
2024-09-06	12.400	12.500	12.200	12.400	12.400	2,065,134
2024-09-05	12.500	12.600	12.350	12.350	12.350	3,122,919
2024-09-04	12.650	12.650	12.250	12.400	12.400	8,043,862
2024-09-03	13.100	13.100	12.950	12.950	12.950	2,003,010
2024-09-02	13.200	13.200	13.000	13.050	13.050	2,424,192
2024-08-30	13.250	13.300	13.150	13.250	13.250	1,769,886
2024-08-29	13.200	13.250	13.050	13.200	13.200	2,499,208
2024-08-28	13.350	13.350	13.200	13.200	13.200	1,057,806
2024-08-27	13.300	13.400	13.200	13.350	13.350	1,443,832
2024-08-26	13.300	13.400	13.250	13.350	13.350	2,228,512
2024-08-23	13.400	13.400	13.100	13.200	13.200	2,550,640
2024-08-22	13.300	13.500	13.200	13.400	13.400	2,168,600
2024-08-21	13.200	13.350	13.100	13.250	13.250	2,794,112
2024-08-20	13.400	13.400	13.150	13.200	13.200	2,713,722
2024-08-19	13.350	13.500	13.250	13.350	13.350	2,118,771
2024-08-16	13.400	13.550	13.300	13.300	13.300	2,895,887
2024-08-15	13.250	13.350	13.100	13.250	13.250	2,371,665
2024-08-14	13.250	13.450	13.200	13.250	13.250	2,917,448
2024-08-13	13.300	13.450	12.850	13.200	13.200	5,861,527
2024-08-12	13.350	13.650	13.350	13.450	13.450	3,012,998
2024-08-09	13.550	13.550	13.250	13.250	13.250	2,741,363
2024-08-08	13.100	13.400	12.950	13.250	13.250	2,287,287
2024-08-07	12.950	13.600	12.900	13.300	13.300	5,140,445
2024-08-06	12.950	13.050	12.300	12.950	12.950	9,890,121
2024-08-05	14.050	14.050	12.850	12.850	12.850	15,461,647
2024-08-02	14.600	14.600	14.250	14.250	14.250	5,258,377
2024-08-01	14.550	14.900	14.500	14.750	14.750	4,126,263

← NewerPage 9 of 21 · 1,216 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.