Grand Pacific Petrochemical Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	28.100	28.200	28.100	28.200	27.078	3,000
2023-05-04	28.200	28.300	28.200	28.300	27.174	2,000
2023-05-03	28.300	28.300	28.300	28.300	27.174	1,000
2023-04-26	28.300	28.300	28.300	28.300	27.174	5,000
2023-04-24	28.500	28.500	28.450	28.500	27.366	7,000
2023-04-19	28.000	28.050	28.000	28.000	26.886	9,000
2023-04-18	28.250	28.250	28.250	28.250	27.126	20,000
2023-04-17	28.300	28.300	28.300	28.300	27.174	1,499
2023-04-14	28.250	28.250	28.200	28.200	27.078	20,001
2023-04-12	28.300	29.000	28.100	28.100	26.982	8,000
2023-04-10	28.000	28.000	28.000	28.000	26.886	3,000
2023-04-07	28.000	28.000	28.000	28.000	26.886	2,000
2023-04-06	28.000	28.000	28.000	28.000	26.886	9,000
2023-03-27	27.800	28.350	27.800	28.350	27.222	3,000
2023-03-23	27.800	27.800	27.800	27.800	26.694	2,000
2023-03-21	27.900	27.900	27.850	27.850	26.742	2,000
2023-03-20	27.900	27.900	27.900	27.900	26.790	3,000
2023-03-17	27.850	27.850	27.850	27.850	26.742	1,000
2023-03-16	27.900	27.900	27.900	27.900	26.790	2,000
2023-03-15	28.350	28.350	28.350	28.350	27.222	2,114
2023-03-09	28.150	28.150	28.150	28.150	27.030	1,000
2023-03-07	28.150	28.150	28.150	28.150	27.030	1,000
2023-03-02	28.450	28.450	28.000	28.000	26.886	17,000
2023-03-01	28.400	28.400	28.400	28.400	27.270	3,000
2023-02-24	28.150	28.850	28.150	28.850	27.702	6,000
2023-02-23	28.400	28.400	27.900	27.900	26.790	5,000
2023-02-20	28.200	28.400	28.200	28.400	27.270	4,000
2023-02-13	28.200	28.200	28.200	28.200	27.078	1,000
2023-02-10	27.550	28.350	27.550	28.350	27.222	2,000
2023-02-07	27.600	28.400	27.600	28.400	27.270	17,000
2023-02-03	27.650	27.650	27.650	27.650	26.550	1,000
2023-02-02	27.650	27.700	27.650	27.650	26.550	7,000
2023-02-01	27.650	27.650	27.650	27.650	26.550	3,000
2023-01-31	27.600	27.600	27.600	27.600	26.502	2,000
2023-01-30	27.600	27.800	27.600	27.800	26.694	4,000
2023-01-17	27.200	27.600	27.200	27.600	26.502	4,000
2023-01-13	27.500	27.500	27.300	27.300	26.214	11,000
2023-01-12	27.400	27.750	27.300	27.750	26.646	8,000
2023-01-09	27.400	27.900	27.400	27.900	26.790	4,000
2023-01-04	27.250	27.250	27.200	27.200	26.118	5,000
2023-01-03	27.450	27.450	27.450	27.450	26.358	1,000
2022-12-30	27.100	27.100	27.100	27.100	26.022	3,000
2022-12-29	27.000	27.500	27.000	27.500	26.406	7,000
2022-12-28	27.050	27.050	27.000	27.000	25.926	10,000
2022-12-27	27.250	27.250	27.200	27.200	26.118	4,000
2022-12-26	27.750	27.750	27.100	27.100	26.022	36,000
2022-12-22	27.650	27.650	27.350	27.350	26.262	4,000
2022-12-21	27.500	27.500	27.500	27.500	26.406	1,000
2022-12-20	27.100	27.100	26.950	26.950	25.878	19,000
2022-12-19	27.750	27.750	27.250	27.600	26.502	17,000
2022-12-16	27.300	27.300	27.250	27.250	26.166	14,000
2022-12-15	27.650	27.900	27.300	27.900	26.790	22,000
2022-12-13	27.500	27.900	27.500	27.900	26.790	4,000
2022-12-12	27.300	28.100	27.250	28.100	26.982	15,000
2022-12-09	28.200	28.200	27.250	27.400	26.310	17,055
2022-12-08	28.250	28.250	28.250	28.250	27.126	1,000
2022-12-07	27.350	27.850	27.350	27.850	26.742	2,000
2022-12-06	28.300	28.300	28.300	28.300	27.174	1,000
2022-12-02	28.150	28.400	28.100	28.400	27.270	12,000
2022-11-30	27.900	29.100	27.900	29.100	27.942	39,510

← NewerPage 12 of 16 · 928 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.