Grand Pacific Petrochemical Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	26.550	26.550	26.550	26.550	26.550	1,000
2023-08-29	26.550	26.550	26.550	26.550	26.550	1,000
2023-08-28	26.700	26.700	26.700	26.700	26.700	2,000
2023-08-25	26.550	26.550	26.550	26.550	26.550	3,000
2023-08-24	26.500	26.550	26.500	26.550	26.550	2,000
2023-08-23	26.300	26.450	26.300	26.450	26.450	2,000
2023-08-22	26.600	26.600	26.350	26.450	26.450	10,000
2023-08-21	26.400	26.400	26.400	26.400	26.400	2,000
2023-08-18	26.150	26.400	26.150	26.400	26.400	2,000
2023-08-17	26.550	26.550	26.550	26.550	26.550	3,000
2023-08-16	26.750	26.750	26.750	26.750	26.750	3,000
2023-08-14	26.800	26.800	26.800	26.800	26.800	1,008
2023-08-11	26.900	26.900	26.800	26.850	26.850	28,000
2023-08-10	26.950	27.000	26.850	26.850	26.850	44,000
2023-08-09	27.000	27.000	27.000	27.000	27.000	3,000
2023-08-08	27.000	27.000	26.950	26.950	26.950	23,000
2023-08-07	27.000	27.000	27.000	27.000	27.000	16,000
2023-08-02	27.100	27.100	26.950	27.000	27.000	23,000
2023-08-01	27.150	27.150	27.100	27.100	27.100	3,000
2023-07-31	27.050	27.100	27.050	27.100	27.100	10,000
2023-07-28	27.200	27.200	27.000	27.000	27.000	2,000
2023-07-27	27.000	27.000	26.750	26.750	26.750	36,000
2023-07-26	27.750	27.850	27.600	27.650	26.550	120,000
2023-07-25	27.950	27.950	27.700	27.700	26.598	184,000
2023-07-24	28.000	28.000	27.950	28.000	26.886	65,000
2023-07-21	28.000	28.100	28.000	28.000	26.886	43,000
2023-07-20	28.050	28.100	28.050	28.050	26.934	4,100
2023-07-19	28.050	28.100	27.950	28.000	26.886	100,000
2023-07-18	28.100	28.100	28.050	28.050	26.934	8,000
2023-07-17	28.100	28.100	28.100	28.100	26.982	49,000
2023-07-14	28.100	28.100	28.100	28.100	26.982	1,000
2023-07-13	28.200	28.200	27.550	27.950	26.838	17,000
2023-07-07	27.950	27.950	27.950	27.950	26.838	1,000
2023-07-05	28.300	28.300	28.000	28.000	26.886	70,000
2023-07-03	28.300	28.300	28.300	28.300	27.174	11,000
2023-06-29	28.300	28.300	28.300	28.300	27.174	4,100
2023-06-28	28.300	28.300	28.200	28.300	27.174	20,000
2023-06-27	28.300	28.300	28.300	28.300	27.174	8,000
2023-06-21	28.300	28.300	28.300	28.300	27.174	9,000
2023-06-20	28.250	28.250	28.250	28.250	27.126	3,000
2023-06-19	28.200	28.300	28.200	28.200	27.078	5,000
2023-06-16	28.300	28.300	28.250	28.250	27.126	8,000
2023-06-15	28.300	28.350	28.300	28.300	27.174	7,000
2023-06-13	28.200	29.100	28.200	29.100	27.942	13,000
2023-06-12	28.200	28.200	28.150	28.150	27.030	4,000
2023-06-08	28.150	28.150	28.150	28.150	27.030	1,000
2023-06-07	28.050	28.100	28.000	28.100	26.982	10,000
2023-06-06	28.150	28.150	28.100	28.100	26.982	5,000
2023-06-05	28.100	28.100	28.050	28.100	26.982	32,000
2023-06-02	28.100	28.200	28.100	28.100	26.982	111,000
2023-05-26	28.300	28.300	28.300	28.300	27.174	3,000
2023-05-24	28.300	28.300	28.300	28.300	27.174	13,000
2023-05-23	28.300	28.350	28.300	28.300	27.174	70,000
2023-05-22	28.200	29.200	28.200	28.300	27.174	38,000
2023-05-17	28.250	28.250	28.250	28.250	27.126	2,000
2023-05-16	28.200	28.200	28.200	28.200	27.078	3,000
2023-05-12	28.100	28.100	28.050	28.100	26.982	6,000
2023-05-11	28.400	28.400	28.000	28.100	26.982	9,000
2023-05-10	28.200	28.200	28.200	28.200	27.078	3,000
2023-05-09	28.100	28.200	28.100	28.200	27.078	3,000

← NewerPage 11 of 16 · 927 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	1.1000 TWD
2022-07-14	2.6000 TWD
2021-08-18	0.7000 TWD
2020-07-14	0.6000 TWD
2019-07-16	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.