Grand Pacific Petrochemical Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	34.750	35.600	34.750	35.600	31.411	2,000
2022-03-18	35.600	35.600	35.600	35.600	31.411	1,000
2022-03-10	35.150	35.400	35.150	35.400	31.234	4,000
2022-03-09	35.000	35.200	34.800	35.200	31.058	5,000
2022-03-08	34.300	35.300	34.300	35.300	31.146	3,000
2022-03-07	35.300	35.350	35.100	35.350	31.190	11,000
2022-03-03	35.400	35.850	35.400	35.850	31.631	4,000
2022-03-02	35.300	35.950	35.300	35.950	31.719	3,000
2022-03-01	38.000	38.000	35.150	36.350	32.072	7,000
2022-02-25	35.000	35.000	35.000	35.000	30.881	1,000
2022-02-24	35.100	35.100	34.900	34.900	30.793	25,000
2022-02-23	35.300	35.300	35.300	35.300	31.146	5,000
2022-02-22	35.000	35.000	35.000	35.000	30.881	2,000
2022-02-21	35.300	35.300	35.300	35.300	31.146	16,000
2022-02-18	35.200	35.200	35.100	35.100	30.970	7,000
2022-02-17	35.100	35.200	35.100	35.100	30.970	3,000
2022-02-16	35.250	35.250	35.200	35.200	31.058	2,000
2022-02-11	35.100	35.300	35.100	35.300	31.146	22,000
2022-02-10	34.950	35.100	34.950	35.100	30.970	9,000
2022-02-09	35.000	35.050	35.000	35.050	30.925	7,000
2022-02-08	34.800	35.100	34.800	35.100	30.970	21,000
2022-02-07	34.700	34.750	34.700	34.750	30.661	5,000
2022-01-25	34.800	34.800	34.700	34.700	30.617	4,000
2022-01-24	34.950	34.950	34.950	34.950	30.837	5,000
2022-01-21	34.900	34.950	34.850	34.950	30.837	5,000
2022-01-20	34.900	34.950	34.900	34.950	30.837	17,000
2022-01-19	35.000	35.000	34.850	34.850	30.749	21,000
2022-01-18	35.050	35.050	34.950	34.950	30.837	24,000
2022-01-17	34.900	35.050	34.900	35.050	30.925	10,000
2022-01-13	35.000	35.100	35.000	35.100	30.970	50,000
2022-01-11	34.900	34.900	34.900	34.900	30.793	1,000
2022-01-10	34.900	34.900	34.900	34.900	30.793	3,000
2022-01-07	35.000	35.000	34.900	34.900	30.793	7,000
2022-01-06	35.000	35.000	35.000	35.000	30.881	1,000
2022-01-05	34.800	35.000	34.750	35.000	30.881	14,000
2022-01-04	34.850	34.850	34.800	34.850	30.749	6,000
2022-01-03	35.000	35.000	34.850	34.850	30.749	27,000
2021-12-30	34.950	35.000	34.950	35.000	30.881	34,000
2021-12-29	35.000	35.000	34.950	34.950	30.837	40,000
2021-12-28	34.950	35.000	34.950	35.000	30.881	29,000
2021-12-27	35.000	35.000	34.800	35.000	30.881	39,000
2021-12-24	35.000	35.000	34.900	35.000	30.881	47,000
2021-12-23	34.900	35.000	34.900	35.000	30.881	6,000
2021-12-22	34.900	35.050	34.900	35.050	30.925	41,000
2021-12-20	35.000	35.100	35.000	35.100	30.970	8,000
2021-12-17	35.000	35.000	35.000	35.000	30.881	31,000
2021-12-16	34.900	34.900	34.900	34.900	30.793	31,000
2021-12-15	34.850	34.900	34.850	34.900	30.793	5,000
2021-12-14	34.900	34.900	34.900	34.900	30.793	3,000
2021-12-13	35.000	35.100	34.900	35.100	30.970	18,000
2021-12-10	35.100	35.100	35.100	35.100	30.970	3,000
2021-12-09	35.050	35.150	34.950	35.150	31.014	6,000
2021-12-07	35.200	35.200	35.000	35.200	31.058	19,000
2021-12-06	34.950	35.050	34.950	35.050	30.925	28,000
2021-12-03	34.950	35.100	34.700	35.100	30.970	72,000
2021-12-02	34.950	35.000	34.950	35.000	30.881	30,000
2021-12-01	35.000	35.000	35.000	35.000	30.881	52,000
2021-11-30	35.000	35.250	35.000	35.000	30.881	14,000
2021-11-29	35.300	35.300	35.300	35.300	31.146	1,000
2021-11-26	35.100	35.500	35.000	35.450	31.278	20,000

← NewerPage 15 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.