Grand Pacific Petrochemical Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	29.400	29.400	29.400	29.400	28.230	1,000
2022-07-20	29.350	29.350	29.350	29.350	28.182	1,000
2022-07-18	29.200	29.200	29.200	29.200	28.038	11,000
2022-07-15	29.400	29.400	29.300	29.300	28.134	18,000
2022-07-14	29.550	29.650	29.450	29.450	28.278	96,000
2022-07-13	32.300	32.300	32.050	32.050	28.278	98,000
2022-07-12	32.600	32.600	32.200	32.200	28.411	865,000
2022-07-11	32.800	32.800	32.800	32.800	28.940	506,000
2022-07-08	32.800	32.800	32.800	32.800	28.940	5,000
2022-07-07	32.950	33.000	32.900	32.900	29.028	20,000
2022-07-06	33.100	33.100	33.000	33.000	29.117	23,000
2022-07-04	33.250	33.250	33.200	33.200	29.293	5,000
2022-07-01	33.550	33.600	33.200	33.200	29.293	31,000
2022-06-30	33.600	33.600	33.500	33.550	29.602	9,000
2022-06-28	33.700	33.700	33.650	33.700	29.734	7,000
2022-06-23	33.650	33.650	33.650	33.650	29.690	1,000
2022-06-22	33.800	33.800	33.650	33.650	29.690	15,000
2022-06-21	34.000	34.000	34.000	34.000	29.999	3,000
2022-06-20	35.150	35.150	35.150	35.150	31.014	2,014
2022-06-17	33.950	34.000	33.950	33.950	29.955	13,000
2022-06-15	34.000	34.000	34.000	34.000	29.999	3,000
2022-06-14	34.000	34.000	34.000	34.000	29.999	3,000
2022-06-13	34.100	34.200	34.100	34.150	30.131	15,000
2022-06-06	34.250	34.250	34.250	34.250	30.220	2,000
2022-06-02	34.250	34.300	34.250	34.250	30.220	8,000
2022-06-01	34.300	34.300	33.800	34.200	30.175	5,000
2022-05-31	34.150	34.250	34.150	34.250	30.220	3,000
2022-05-25	34.200	34.200	34.200	34.200	30.175	1,000
2022-05-18	33.900	33.900	33.850	33.850	29.867	4,000
2022-05-13	33.800	33.800	33.800	33.800	29.823	3,000
2022-05-12	34.300	34.300	33.750	33.750	29.778	43,000
2022-05-11	34.100	34.400	34.000	34.000	29.999	12,000
2022-05-10	34.100	34.100	34.100	34.100	30.087	3,000
2022-05-09	34.450	34.450	34.200	34.200	30.175	14,000
2022-05-04	34.800	35.200	34.800	35.200	31.058	16,000
2022-04-29	34.500	34.500	34.500	34.500	30.440	1,000
2022-04-28	34.450	34.450	34.450	34.450	30.396	2,000
2022-04-27	34.250	34.400	34.200	34.200	30.175	14,000
2022-04-26	34.650	34.650	34.600	34.600	30.528	8,000
2022-04-25	34.900	34.900	34.600	34.600	30.528	7,000
2022-04-20	34.850	34.950	34.750	34.950	30.837	3,000
2022-04-19	34.850	34.850	34.850	34.850	30.749	5,000
2022-04-18	34.950	34.950	34.850	34.850	30.749	38,000
2022-04-15	34.850	34.850	34.850	34.850	30.749	5,000
2022-04-14	35.100	35.100	34.850	34.850	30.749	23,000
2022-04-13	35.000	35.000	34.850	34.850	30.749	13,000
2022-04-12	35.050	35.050	35.050	35.050	30.925	6,000
2022-04-11	35.000	35.000	34.900	34.900	30.793	13,000
2022-04-08	35.050	35.100	35.050	35.100	30.970	11,000
2022-04-07	35.300	35.300	35.000	35.000	30.881	47,000
2022-04-06	35.300	35.300	35.300	35.300	31.146	12,017
2022-04-01	35.700	35.800	35.500	35.800	31.587	17,000
2022-03-31	36.500	36.500	36.100	36.100	31.852	12,000
2022-03-30	36.800	36.800	35.950	36.500	32.205	113,334
2022-03-29	35.000	35.100	35.000	35.100	30.970	12,000
2022-03-28	35.000	35.100	34.950	35.100	30.970	20,000
2022-03-25	35.000	35.200	34.900	35.200	31.058	19,000
2022-03-24	35.000	35.100	35.000	35.100	30.970	4,000
2022-03-23	35.350	35.350	35.000	35.000	30.881	14,000
2022-03-22	34.800	35.350	34.800	35.350	31.190	3,000

← NewerPage 14 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.