Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	37.250	37.700	37.100	37.650	37.650	263,279
2024-07-31	37.000	37.350	36.850	37.250	37.250	138,663
2024-07-30	36.500	37.000	36.400	37.000	37.000	204,057
2024-07-29	36.800	36.900	36.550	36.750	36.750	268,025
2024-07-26	36.350	36.600	36.350	36.400	36.400	227,040
2024-07-23	36.450	36.850	36.450	36.700	36.700	107,324
2024-07-22	37.000	37.000	36.350	36.450	36.450	452,412
2024-07-19	37.200	37.500	36.700	36.950	36.950	237,463
2024-07-18	37.450	37.600	37.100	37.300	37.300	165,415
2024-07-17	37.200	37.550	37.100	37.300	37.300	170,015
2024-07-16	37.250	37.450	37.150	37.250	37.250	132,000
2024-07-15	37.100	37.300	37.000	37.050	37.050	80,010
2024-07-12	36.850	37.300	36.850	37.050	37.050	108,100
2024-07-11	36.800	37.500	36.750	37.050	37.050	205,545
2024-07-10	36.950	36.950	36.650	36.850	36.850	133,244
2024-07-09	37.350	37.350	36.550	36.850	36.850	267,028
2024-07-08	37.300	37.450	37.050	37.150	37.150	304,039
2024-07-05	37.300	37.400	36.950	37.150	37.150	200,010
2024-07-04	37.250	37.250	36.850	37.000	37.000	188,045
2024-07-03	36.800	37.000	36.700	36.800	36.800	114,001
2024-07-02	36.900	37.200	36.750	36.750	36.750	244,294
2024-07-01	36.850	37.200	36.800	37.100	37.100	126,658
2024-06-28	37.150	37.450	36.750	37.000	37.000	250,373
2024-06-27	36.950	37.000	36.650	36.700	36.700	507,629
2024-06-26	37.450	37.650	37.050	37.050	37.050	486,114
2024-06-25	37.500	37.700	37.000	37.300	37.300	461,028
2024-06-24	38.050	38.150	37.550	37.550	37.550	487,228
2024-06-21	38.250	38.250	37.950	38.150	38.150	357,610
2024-06-20	38.250	38.800	38.100	38.250	38.250	278,017
2024-06-19	38.250	38.400	38.150	38.250	38.250	251,678
2024-06-18	38.100	38.400	37.950	38.350	38.350	250,241
2024-06-17	38.100	38.400	38.000	38.250	38.250	508,678
2024-06-14	38.100	38.600	38.100	38.250	38.250	144,000
2024-06-13	38.300	38.650	38.000	38.050	38.050	345,212
2024-06-12	38.800	38.800	38.100	38.300	38.300	358,000
2024-06-11	39.400	39.400	38.550	38.550	38.550	346,238
2024-06-07	38.750	39.550	38.650	39.200	39.200	262,100
2024-06-06	39.250	39.450	38.600	38.750	38.750	371,278
2024-06-05	39.900	39.900	38.950	39.050	39.050	628,899
2024-06-04	39.300	40.000	39.000	39.850	39.850	534,067
2024-06-03	38.900	39.350	38.600	39.000	39.000	489,493
2024-05-31	38.650	39.100	38.300	38.700	38.700	487,099
2024-05-30	38.300	38.650	38.250	38.450	38.450	162,527
2024-05-29	38.600	38.600	38.000	38.400	38.400	484,437
2024-05-28	38.700	38.700	38.100	38.600	38.600	395,321
2024-05-27	38.600	38.800	38.450	38.550	38.550	489,100
2024-05-24	37.800	38.600	37.800	38.500	38.500	302,321
2024-05-23	39.150	39.150	37.850	38.000	38.000	1,004,859
2024-05-22	39.500	39.650	39.300	39.350	39.350	125,534
2024-05-21	40.100	40.100	39.200	39.250	39.250	462,400
2024-05-20	40.450	40.600	39.650	39.750	39.750	654,422
2024-05-17	40.400	40.500	39.850	40.350	40.350	324,151
2024-05-16	40.500	40.950	40.050	40.400	40.400	486,206
2024-05-15	40.000	40.900	39.750	40.050	40.050	603,320
2024-05-14	40.600	41.200	39.650	39.700	39.700	746,220
2024-05-13	39.500	40.900	39.500	40.550	40.550	737,502
2024-05-10	39.300	39.700	39.100	39.250	39.250	439,219
2024-05-09	40.300	40.600	39.300	39.300	39.300	649,922
2024-05-08	40.900	41.200	40.100	40.100	40.100	885,292
2024-05-07	43.000	43.000	40.400	40.950	40.950	2,119,920

← NewerPage 10 of 21 · 1,220 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.