Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	43.000	43.800	42.000	43.300	43.300	2,457,146
2024-05-03	40.450	42.000	40.450	42.000	42.000	1,992,634
2024-05-02	38.850	40.850	38.800	40.450	40.450	1,288,807
2024-04-30	39.100	39.200	38.600	38.800	38.800	364,349
2024-04-29	39.200	40.000	39.150	39.300	39.300	1,082,142
2024-04-26	38.300	39.250	37.900	39.050	39.050	865,331
2024-04-25	37.800	38.300	37.150	38.250	38.250	802,436
2024-04-24	37.500	37.700	37.100	37.350	37.350	364,082
2024-04-23	37.600	38.100	37.300	37.500	37.500	399,570
2024-04-22	37.050	38.200	36.850	37.350	37.350	773,580
2024-04-19	36.800	37.450	36.100	36.700	36.700	496,368
2024-04-18	36.950	37.600	36.700	37.200	37.200	458,068
2024-04-17	35.450	37.500	35.450	37.150	37.150	1,025,762
2024-04-16	35.950	36.000	35.400	35.400	35.400	350,121
2024-04-15	36.200	36.300	35.950	36.000	36.000	118,004
2024-04-12	35.900	36.450	35.750	36.200	36.200	241,151
2024-04-11	36.350	36.350	35.800	36.000	36.000	178,091
2024-04-10	35.000	36.350	34.950	36.350	36.350	341,411
2024-04-09	34.600	35.000	34.600	35.000	35.000	206,001
2024-04-08	34.650	34.700	34.300	34.600	34.600	468,254
2024-04-03	34.750	34.750	34.600	34.650	34.650	41,001
2024-04-02	34.600	34.800	34.500	34.700	34.700	143,007
2024-04-01	34.650	34.700	34.600	34.650	34.650	71,000
2024-03-29	34.800	35.150	34.550	34.700	34.700	84,106
2024-03-28	34.800	34.950	34.650	34.800	34.800	102,303
2024-03-27	34.550	34.750	34.500	34.750	34.750	58,000
2024-03-26	34.550	34.900	34.550	34.800	34.800	84,228
2024-03-25	35.600	35.600	34.450	34.500	34.500	226,301
2024-03-22	34.800	34.850	34.300	34.600	34.600	315,818
2024-03-21	35.200	35.450	34.700	34.800	34.800	201,486
2024-03-20	35.200	35.400	34.950	35.000	35.000	364,012
2024-03-19	35.400	35.450	35.200	35.200	35.200	179,212
2024-03-18	35.750	35.750	35.400	35.450	35.450	158,670
2024-03-15	35.800	35.800	35.500	35.550	35.550	107,221
2024-03-14	35.650	35.800	35.600	35.650	35.650	99,020
2024-03-13	35.500	35.800	35.500	35.650	35.650	53,720
2024-03-12	35.900	35.900	35.450	35.600	35.600	208,286
2024-03-11	35.650	35.800	35.550	35.600	35.600	59,281
2024-03-08	35.800	35.850	35.600	35.650	35.650	128,686
2024-03-07	35.600	35.850	35.600	35.850	35.850	72,339
2024-03-06	35.800	35.900	35.800	35.850	35.850	31,180
2024-03-05	36.000	36.000	35.500	35.850	35.850	469,280
2024-03-04	35.900	36.100	35.900	36.050	36.050	81,000
2024-03-01	35.900	36.100	35.900	36.050	36.050	84,000
2024-02-29	36.050	36.150	35.950	36.000	36.000	293,240
2024-02-27	36.100	36.450	36.050	36.100	36.100	196,000
2024-02-26	36.050	36.300	36.050	36.150	36.150	109,280
2024-02-23	36.350	36.600	35.950	36.200	36.200	192,011
2024-02-22	36.100	36.450	36.100	36.450	36.450	67,008
2024-02-21	36.400	36.400	36.100	36.200	36.200	100,041
2024-02-20	36.350	36.350	36.150	36.250	36.250	36,003
2024-02-19	36.350	36.400	36.150	36.250	36.250	93,045
2024-02-16	36.450	36.450	36.100	36.150	36.150	85,056
2024-02-15	35.950	36.450	35.900	36.350	36.350	143,154
2024-02-05	36.250	36.300	35.950	36.050	36.050	179,100
2024-02-02	36.400	36.400	36.150	36.250	36.250	30,230
2024-02-01	36.050	36.250	35.900	36.050	36.050	187,031
2024-01-31	36.550	36.550	36.150	36.300	36.300	55,000
2024-01-30	36.600	36.600	36.300	36.400	36.400	43,000
2024-01-29	36.450	36.550	36.350	36.550	36.550	63,000

← NewerPage 11 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.