Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	36.050	36.500	36.050	36.450	36.450	48,400
2024-01-25	36.350	36.350	36.050	36.250	36.250	37,001
2024-01-24	35.950	36.350	35.900	36.000	36.000	172,211
2024-01-23	36.050	36.050	35.900	36.000	36.000	27,100
2024-01-22	36.350	36.500	35.850	35.950	35.950	115,524
2024-01-19	35.750	36.300	35.750	36.300	36.300	108,070
2024-01-18	35.800	36.100	35.800	35.900	35.900	163,100
2024-01-17	36.200	36.350	35.750	35.900	35.900	307,162
2024-01-16	36.650	36.650	36.100	36.200	36.200	425,214
2024-01-15	36.850	36.850	36.700	36.700	36.700	66,027
2024-01-12	37.200	37.400	36.700	36.800	36.800	113,245
2024-01-11	36.950	37.200	36.700	36.850	36.850	150,154
2024-01-10	37.150	37.450	37.000	37.000	37.000	115,035
2024-01-09	37.600	37.700	37.250	37.500	37.500	121,001
2024-01-08	37.300	37.700	37.150	37.550	37.550	226,166
2024-01-05	37.500	37.550	37.150	37.250	37.250	89,021
2024-01-04	37.000	37.550	36.950	37.400	37.400	315,048
2024-01-03	37.050	37.300	36.850	36.900	36.900	341,143
2024-01-02	37.200	37.400	37.050	37.100	37.100	183,000
2023-12-29	37.400	37.400	37.050	37.050	37.050	262,315
2023-12-28	37.350	37.350	37.100	37.200	37.200	298,797
2023-12-27	37.500	37.600	37.200	37.300	37.300	356,041
2023-12-26	37.200	37.500	37.150	37.500	37.500	530,242
2023-12-25	37.500	37.550	37.150	37.150	37.150	619,281
2023-12-22	37.900	37.900	37.400	37.600	37.600	533,850
2023-12-21	38.000	38.100	37.900	37.950	37.950	105,000
2023-12-20	38.100	38.150	37.800	38.150	38.150	321,540
2023-12-19	38.050	38.150	37.850	38.100	38.100	116,693
2023-12-18	37.900	38.100	37.900	38.100	38.100	92,699
2023-12-15	38.200	38.400	37.900	37.900	37.900	279,052
2023-12-14	38.000	38.250	37.650	38.200	38.200	306,268
2023-12-13	38.500	38.500	38.000	38.000	38.000	153,168
2023-12-12	38.600	38.600	38.400	38.550	38.550	164,373
2023-12-11	38.150	39.000	37.550	38.600	38.600	499,240
2023-12-08	38.400	38.600	37.400	38.350	38.350	868,809
2023-12-07	38.350	38.750	38.200	38.400	38.400	291,477
2023-12-06	38.950	38.950	38.250	38.800	38.800	315,451
2023-12-05	39.850	39.850	38.200	38.650	38.650	976,055
2023-12-04	42.000	42.400	40.050	40.100	40.100	1,259,353
2023-12-01	41.050	42.000	40.000	41.250	41.250	2,059,175
2023-11-30	39.500	39.700	39.100	39.400	39.400	565,201
2023-11-29	39.450	39.500	39.050	39.100	39.100	205,285
2023-11-28	38.550	39.600	38.550	39.350	39.350	553,006
2023-11-27	38.600	38.750	38.350	38.600	38.600	331,432
2023-11-24	38.700	38.900	38.300	38.350	38.350	154,021
2023-11-23	38.800	39.300	38.550	38.600	38.600	559,832
2023-11-22	36.250	39.850	36.250	39.000	39.000	2,791,024
2023-11-21	36.000	36.250	35.950	36.250	36.250	161,100
2023-11-20	36.450	36.450	35.700	36.150	36.150	186,295
2023-11-17	36.200	36.200	36.050	36.200	36.200	77,011
2023-11-16	36.200	36.300	36.000	36.200	36.200	88,585
2023-11-15	36.000	36.250	36.000	36.200	36.200	124,561
2023-11-14	35.900	36.000	35.900	36.000	36.000	121,218
2023-11-13	36.000	36.150	35.900	36.000	36.000	135,259
2023-11-10	36.150	36.150	36.000	36.100	36.100	156,000
2023-11-09	36.100	36.150	36.000	36.000	36.000	151,223
2023-11-08	36.250	36.450	36.050	36.150	36.150	271,201
2023-11-07	36.050	36.350	36.000	36.100	36.100	216,382
2023-11-06	35.800	36.200	35.800	36.050	36.050	250,745
2023-11-03	35.600	35.900	35.200	35.900	35.900	184,755

← NewerPage 12 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.