Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	35.500	35.850	34.950	35.100	35.100	202,408
2026-10-19	35.400	36.050	35.400	35.850	35.850	158,033
2026-10-16	36.450	36.500	35.400	36.150	36.150	324,183
2026-10-15	35.400	36.750	35.150	36.000	36.000	927,415
2026-10-14	33.100	35.450	33.100	35.400	35.400	731,110
2026-10-13	32.800	33.150	32.750	33.050	33.050	149,000
2026-10-12	32.650	33.000	32.650	32.950	32.950	80,000
2026-10-08	32.500	32.850	32.500	32.650	32.650	98,100
2026-10-07	32.400	32.500	32.200	32.450	32.450	132,000
2026-10-06	32.450	32.500	32.200	32.350	32.350	223,000
2026-10-05	32.500	32.550	32.300	32.300	32.300	67,000
2026-10-02	32.500	32.500	32.100	32.350	32.350	41,000
2026-10-01	32.450	32.500	32.150	32.500	32.500	45,000
2026-09-30	32.400	32.400	32.000	32.400	32.400	76,000
2026-09-29	32.400	32.400	32.050	32.350	32.350	114,000
2026-09-24	32.350	32.550	32.200	32.450	32.450	56,000
2026-09-23	32.650	32.650	32.350	32.500	32.500	122,000
2026-09-22	32.750	32.750	32.200	32.500	32.500	67,000
2026-09-21	33.050	33.050	32.500	32.600	32.600	79,100
2026-09-18	33.000	33.000	32.550	32.700	32.700	93,000
2026-09-17	32.350	32.600	31.850	32.500	32.500	208,000
2026-09-16	32.200	32.350	32.000	32.300	32.300	29,000
2026-09-15	31.900	32.300	31.900	32.150	32.150	36,026
2026-09-14	31.800	32.300	31.750	32.300	32.300	43,020
2026-09-11	32.050	32.300	31.950	32.000	32.000	48,000
2026-09-10	32.200	32.450	32.100	32.250	32.250	63,000
2026-09-09	32.200	32.500	32.150	32.500	32.500	53,000
2026-09-08	32.500	32.550	32.200	32.350	32.350	61,200
2026-09-07	32.700	32.700	32.300	32.550	32.550	66,000
2026-09-04	32.300	32.600	32.200	32.500	32.500	73,200
2026-09-03	32.800	33.100	32.400	32.600	32.600	57,100
2026-09-02	32.500	32.750	32.300	32.750	32.750	32,000
2026-09-01	32.100	32.800	32.100	32.650	32.650	95,000
2026-08-31	33.050	33.200	32.100	32.250	32.250	224,000
2026-08-28	33.750	33.750	33.000	33.150	33.150	151,100
2026-08-27	33.950	34.000	33.650	33.750	33.750	145,000
2026-08-26	33.100	34.100	33.050	33.750	33.750	507,004
2026-08-25	32.750	33.150	32.500	33.050	33.050	302,000
2026-08-24	32.400	32.400	32.100	32.300	32.300	56,002
2026-08-21	32.300	32.400	32.250	32.300	32.300	87,000
2026-08-20	32.150	32.350	31.800	32.350	32.350	55,146
2026-08-19	31.650	31.800	31.600	31.800	31.800	56,000
2026-08-18	31.650	31.950	31.650	31.750	31.750	46,000
2026-08-17	31.650	31.850	31.650	31.800	31.800	89,000
2026-08-14	32.100	32.400	31.650	31.850	31.850	171,000
2026-08-13	32.300	32.750	32.050	32.350	32.350	207,000
2026-08-12	32.050	32.450	32.000	32.300	32.300	145,000
2026-08-11	32.300	32.350	31.750	31.950	31.950	82,100
2026-08-10	31.900	32.200	31.900	32.200	32.200	122,000
2026-08-07	31.950	32.050	31.750	31.900	31.900	64,000
2026-08-06	31.600	31.850	31.550	31.700	31.700	110,004
2026-08-05	31.850	31.900	31.400	31.600	31.600	71,000
2026-08-04	31.650	31.950	31.300	31.550	31.550	157,006
2026-08-03	32.450	32.500	31.850	31.950	31.950	193,001
2026-07-31	32.300	32.650	32.300	32.600	32.600	156,000
2026-07-30	32.350	32.350	31.850	32.150	32.150	141,000
2026-07-29	32.400	32.400	31.550	32.150	32.150	286,000
2026-07-28	32.100	32.450	32.000	32.150	32.150	114,013
2026-07-27	32.200	32.600	32.200	32.550	32.550	243,000
2026-07-24	31.900	32.200	31.650	32.150	32.150	156,000

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	0.7000 TWD
2021-08-26	1.0000 TWD

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