Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	34.700	34.700	34.550	34.700	34.700	49,100
2023-08-04	34.600	34.750	34.600	34.700	34.700	45,000
2023-08-02	35.000	35.000	34.400	34.600	34.600	205,501
2023-08-01	34.700	34.900	34.700	34.750	34.750	29,017
2023-07-31	35.000	35.000	34.650	34.700	34.700	122,001
2023-07-28	35.050	35.050	34.800	34.800	34.800	258,000
2023-07-27	34.800	35.100	34.750	35.050	35.050	436,187
2023-07-26	34.700	34.750	34.700	34.700	34.700	95,200
2023-07-25	34.650	34.900	34.650	34.700	34.700	110,146
2023-07-24	34.800	34.800	34.600	34.650	34.650	206,000
2023-07-21	34.900	34.900	34.650	34.800	34.800	109,101
2023-07-20	34.950	34.950	34.800	34.900	34.900	60,000
2023-07-19	34.950	35.000	34.800	34.900	34.900	110,000
2023-07-18	34.950	35.150	34.850	34.950	34.950	102,200
2023-07-17	34.950	35.000	34.750	34.950	34.950	126,235
2023-07-14	34.950	35.000	34.850	34.950	34.950	124,000
2023-07-13	35.000	35.150	34.850	34.900	34.900	105,469
2023-07-12	34.800	34.950	34.800	34.900	34.900	99,581
2023-07-11	34.700	34.750	34.550	34.750	34.750	115,398
2023-07-10	34.650	34.850	34.600	34.650	34.650	60,002
2023-07-07	34.700	34.700	34.450	34.650	34.650	95,150
2023-07-06	34.950	34.950	34.600	34.700	34.700	103,044
2023-07-05	35.100	35.100	34.900	34.950	34.950	97,011
2023-07-04	35.250	35.250	34.950	35.050	35.050	80,000
2023-07-03	34.950	35.350	34.950	35.200	35.200	96,001
2023-06-30	34.950	35.050	34.850	34.950	34.950	38,144
2023-06-29	34.850	35.300	34.850	34.950	34.950	73,446
2023-06-28	35.000	35.150	34.900	34.950	34.950	63,201
2023-06-27	35.100	35.200	35.000	35.100	35.100	68,520
2023-06-26	35.000	35.250	35.000	35.250	35.250	174,330
2023-06-21	34.700	34.950	34.450	34.950	34.950	192,403
2023-06-20	35.050	35.050	34.500	34.600	34.600	155,266
2023-06-19	34.850	34.850	34.400	34.500	34.500	261,111
2023-06-16	34.950	34.950	34.750	34.850	34.850	118,200
2023-06-15	34.650	34.900	34.650	34.900	34.900	71,055
2023-06-14	34.600	34.900	34.600	34.900	34.900	157,131
2023-06-13	34.750	34.800	34.550	34.650	34.650	62,000
2023-06-12	34.600	34.800	34.450	34.700	34.700	90,275
2023-06-09	34.750	34.850	34.600	34.600	34.600	86,100
2023-06-08	34.750	34.750	34.450	34.450	34.450	98,020
2023-06-07	34.500	34.850	34.500	34.750	34.750	161,000
2023-06-06	34.250	34.700	34.250	34.450	34.450	95,005
2023-06-05	34.250	34.400	34.200	34.250	34.250	85,501
2023-06-02	34.100	34.200	34.050	34.150	34.150	46,020
2023-06-01	34.100	34.100	34.000	34.050	34.050	121,000
2023-05-31	34.200	34.200	34.000	34.150	34.150	72,355
2023-05-30	34.350	34.350	34.000	34.000	34.000	205,915
2023-05-29	34.300	34.300	34.200	34.200	34.200	67,001
2023-05-26	34.250	34.350	34.200	34.200	34.200	123,010
2023-05-25	34.850	34.850	34.300	34.350	34.350	52,242
2023-05-24	34.150	34.950	34.150	34.750	34.750	199,480
2023-05-23	34.250	34.400	34.250	34.300	34.300	45,000
2023-05-22	34.300	34.400	34.200	34.250	34.250	103,140
2023-05-19	34.650	34.800	34.300	34.300	34.300	91,055
2023-05-18	34.350	34.850	34.350	34.750	34.750	95,021
2023-05-17	33.850	35.000	33.850	34.750	34.750	496,130
2023-05-16	33.400	34.200	33.400	34.150	34.150	159,000
2023-05-15	33.500	33.600	33.350	33.450	33.450	85,000
2023-05-12	33.500	33.650	33.450	33.550	33.550	94,108
2023-05-11	33.750	33.850	33.450	33.450	33.450	195,321

← NewerPage 14 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.