Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	35.000	35.500	35.000	35.500	35.500	182,411
2023-11-01	34.800	35.100	34.800	35.050	35.050	87,101
2023-10-31	34.800	34.850	34.750	34.750	34.750	57,019
2023-10-30	34.800	34.800	34.700	34.800	34.800	57,000
2023-10-27	34.600	34.850	34.600	34.750	34.750	78,130
2023-10-26	34.950	35.050	34.500	34.500	34.500	145,000
2023-10-25	34.950	35.000	34.850	35.000	35.000	60,097
2023-10-24	35.000	35.100	34.850	34.900	34.900	69,200
2023-10-23	35.300	35.300	35.000	35.000	35.000	34,000
2023-10-20	35.150	35.400	35.000	35.100	35.100	59,110
2023-10-19	35.400	35.450	35.150	35.300	35.300	42,000
2023-10-18	35.450	35.550	35.300	35.350	35.350	114,149
2023-10-17	35.150	35.450	35.150	35.400	35.400	109,119
2023-10-16	35.350	35.400	35.200	35.350	35.350	87,003
2023-10-13	35.300	35.450	35.300	35.350	35.350	42,111
2023-10-12	35.400	35.450	35.300	35.450	35.450	31,000
2023-10-11	35.350	35.400	35.150	35.400	35.400	59,000
2023-10-06	35.350	35.500	35.300	35.350	35.350	43,277
2023-10-05	35.250	35.300	35.200	35.250	35.250	40,100
2023-10-04	35.000	35.150	34.950	35.150	35.150	109,138
2023-10-03	35.200	35.200	35.050	35.150	35.150	64,128
2023-10-02	35.300	35.300	35.200	35.250	35.250	76,449
2023-09-28	35.600	35.600	35.300	35.350	35.350	45,000
2023-09-27	35.550	35.550	35.200	35.300	35.300	129,138
2023-09-26	35.650	35.650	35.500	35.550	35.550	55,010
2023-09-25	35.600	35.700	35.600	35.700	35.700	47,150
2023-09-22	35.750	35.750	35.450	35.600	35.600	34,000
2023-09-21	35.950	36.000	35.650	35.750	35.750	77,000
2023-09-20	35.850	36.150	35.700	35.950	35.950	197,208
2023-09-19	36.100	36.150	35.700	35.850	35.850	80,042
2023-09-18	35.950	36.100	35.900	36.000	36.000	111,510
2023-09-15	35.750	36.000	35.750	35.950	35.950	130,647
2023-09-14	35.800	35.800	35.600	35.700	35.700	63,100
2023-09-13	35.450	35.850	35.450	35.600	35.600	113,000
2023-09-12	35.300	35.550	35.300	35.450	35.450	63,000
2023-09-11	35.450	35.450	35.200	35.300	35.300	50,001
2023-09-08	35.150	35.300	35.050	35.300	35.300	104,002
2023-09-07	35.150	35.450	35.150	35.250	35.250	55,001
2023-09-06	35.400	35.850	35.250	35.400	35.400	262,121
2023-09-05	34.750	35.450	34.750	35.350	35.350	233,101
2023-09-04	34.500	34.750	34.500	34.750	34.750	71,000
2023-09-01	34.450	34.600	34.450	34.600	34.600	87,200
2023-08-31	34.400	34.400	34.400	34.400	34.400	58,081
2023-08-30	34.500	34.500	34.300	34.350	34.350	67,000
2023-08-29	34.250	34.400	34.250	34.400	34.400	67,000
2023-08-28	34.400	34.500	34.300	34.300	34.300	67,041
2023-08-25	34.350	34.400	34.300	34.300	34.300	13,200
2023-08-24	34.400	34.400	34.250	34.250	34.250	90,100
2023-08-23	34.350	34.450	34.300	34.300	34.300	145,000
2023-08-22	34.450	34.600	34.300	34.350	34.350	146,000
2023-08-21	34.500	34.500	34.250	34.400	34.400	122,000
2023-08-18	34.300	34.700	34.200	34.200	34.200	42,002
2023-08-17	34.250	34.400	34.250	34.250	34.250	67,001
2023-08-16	34.400	34.400	34.250	34.250	34.250	44,001
2023-08-15	34.400	34.550	34.400	34.400	34.400	50,001
2023-08-14	34.650	34.650	34.350	34.400	34.400	103,050
2023-08-11	34.800	34.800	34.650	34.700	34.700	67,000
2023-08-10	34.950	34.950	34.600	34.650	34.650	65,009
2023-08-09	34.650	34.850	34.650	34.700	34.700	23,001
2023-08-08	34.750	34.950	34.600	34.700	34.700	58,000

← NewerPage 13 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.