Grand Pacific Petrochemical Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	27.750	27.750	27.750	27.750	26.646	2,000
2022-11-28	27.300	27.650	27.200	27.650	26.550	9,000
2022-11-24	26.950	27.600	26.950	27.600	26.502	4,000
2022-11-22	27.800	27.800	27.800	27.800	26.694	1,000
2022-11-18	27.700	27.700	27.000	27.400	26.310	5,050
2022-11-17	26.800	27.850	26.800	27.750	26.646	6,010
2022-11-11	28.200	28.200	28.200	28.200	27.078	1,042
2022-11-08	28.400	28.400	28.400	28.400	27.270	1,000
2022-11-03	28.100	28.100	28.100	28.100	26.982	1,000
2022-11-02	27.100	27.950	27.100	27.950	26.838	3,100
2022-11-01	27.850	27.850	27.850	27.850	26.742	1,000
2022-10-31	27.600	27.850	27.600	27.600	26.502	4,000
2022-10-28	27.550	27.550	27.550	27.550	26.454	1,000
2022-10-27	26.500	27.550	26.500	27.550	26.454	2,000
2022-10-24	26.750	27.450	26.750	27.450	26.358	2,000
2022-10-19	27.700	27.700	27.700	27.700	26.598	1,000
2022-10-18	27.000	27.000	27.000	27.000	25.926	6,000
2022-10-14	27.450	27.450	27.450	27.450	26.358	1,000
2022-10-13	26.600	26.600	26.400	26.400	25.350	8,000
2022-10-12	26.800	26.800	26.800	26.800	25.734	15,000
2022-10-11	26.800	26.800	26.800	26.800	25.734	3,000
2022-10-07	27.500	27.500	27.250	27.250	26.166	31,000
2022-10-06	27.500	27.500	27.500	27.500	26.406	1,000
2022-10-05	27.500	27.600	27.500	27.600	26.502	7,011
2022-10-04	27.250	27.500	27.100	27.500	26.406	15,000
2022-10-03	27.350	27.350	27.250	27.250	26.166	8,000
2022-09-28	28.000	28.250	27.150	27.150	26.070	23,000
2022-09-27	28.100	28.150	27.950	28.150	27.030	8,000
2022-09-26	28.600	28.600	28.100	28.100	26.982	17,000
2022-09-23	28.800	28.800	28.800	28.800	27.654	1,000
2022-09-22	28.650	29.000	28.650	29.000	27.846	4,000
2022-09-20	28.650	28.650	28.650	28.650	27.510	10,000
2022-09-19	28.900	28.900	28.900	28.900	27.750	1,000
2022-09-16	29.000	29.000	29.000	29.000	27.846	1,000
2022-09-15	28.700	29.100	28.700	29.100	27.942	14,000
2022-09-14	29.200	29.200	28.700	28.750	27.606	12,000
2022-09-13	28.700	29.450	28.700	29.450	28.278	77,000
2022-09-12	28.700	28.800	28.700	28.800	27.654	22,000
2022-09-08	28.700	28.700	28.700	28.700	27.558	41,000
2022-09-07	29.000	29.000	28.650	28.650	27.510	15,000
2022-09-05	29.350	29.350	28.900	29.200	28.038	5,000
2022-09-02	29.400	30.350	29.000	29.250	28.086	47,000
2022-09-01	29.050	29.400	29.000	29.400	28.230	47,100
2022-08-31	29.050	29.550	29.000	29.500	28.326	27,000
2022-08-30	29.050	29.650	29.000	29.650	28.470	43,000
2022-08-26	30.000	30.000	30.000	30.000	28.807	1,000
2022-08-24	29.300	30.250	29.250	30.250	29.047	17,750
2022-08-23	29.250	29.250	29.250	29.250	28.086	3,000
2022-08-19	29.300	29.300	29.300	29.300	28.134	1,000
2022-08-18	29.300	29.650	29.000	29.300	28.134	62,000
2022-08-17	29.400	29.400	29.300	29.300	28.134	9,000
2022-08-15	30.000	30.000	29.950	30.000	28.807	22,000
2022-08-10	30.350	30.350	29.900	29.900	28.711	2,000
2022-08-09	29.350	29.350	29.350	29.350	28.182	4,000
2022-08-02	29.350	29.350	29.350	29.350	28.182	3,000
2022-08-01	29.350	29.350	29.350	29.350	28.182	1,000
2022-07-29	29.400	29.500	29.000	29.300	28.134	69,000
2022-07-28	29.300	29.300	29.300	29.300	28.134	2,000
2022-07-27	29.300	29.300	29.200	29.200	28.038	14,000
2022-07-22	29.450	30.400	29.350	29.450	28.278	24,000

← NewerPage 13 of 16 · 924 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.