Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	33.750	33.850	33.450	33.450	33.450	195,321
2023-05-10	33.700	33.900	33.650	33.650	33.650	235,000
2023-05-09	33.950	34.000	33.700	33.700	33.700	140,040
2023-05-08	34.000	34.000	33.950	34.000	34.000	87,000
2023-05-05	34.150	34.150	33.950	34.000	34.000	120,000
2023-05-04	34.400	34.400	34.000	34.100	34.100	106,066
2023-05-03	34.100	34.500	34.100	34.250	34.250	86,222
2023-05-02	34.350	34.400	34.150	34.400	34.400	195,000
2023-04-28	34.200	34.300	34.100	34.300	34.300	97,002
2023-04-27	34.400	34.450	34.200	34.300	34.300	117,000
2023-04-26	34.400	34.400	34.000	34.250	34.250	122,200
2023-04-25	34.150	34.300	34.000	34.000	34.000	260,561
2023-04-24	34.000	34.300	34.000	34.100	34.100	294,635
2023-04-21	34.150	34.350	34.000	34.200	34.200	381,160
2023-04-20	35.700	35.800	33.900	34.000	34.000	4,145,967
2023-04-19	37.950	38.000	37.500	37.600	37.600	192,407
2023-04-18	37.600	38.050	37.500	37.950	37.950	308,295
2023-04-17	37.500	37.950	37.500	37.550	37.550	209,972
2023-04-14	37.600	37.600	37.300	37.350	37.350	112,000
2023-04-13	37.600	37.600	37.200	37.300	37.300	271,607
2023-04-12	37.700	37.700	37.550	37.600	37.600	176,100
2023-04-11	37.800	37.900	37.650	37.700	37.700	174,100
2023-04-10	37.950	37.950	37.700	37.700	37.700	129,049
2023-04-07	37.600	38.000	37.600	37.700	37.700	441,120
2023-04-06	37.200	37.950	37.200	37.750	37.750	611,530
2023-03-31	37.000	37.200	36.950	37.100	37.100	94,150
2023-03-30	37.000	37.150	36.900	36.950	36.950	145,000
2023-03-29	36.950	37.050	36.900	37.000	37.000	51,200
2023-03-28	37.050	37.100	36.900	36.950	36.950	133,243
2023-03-27	37.300	37.350	37.050	37.150	37.150	232,386
2023-03-24	37.150	37.200	37.050	37.100	37.100	147,715
2023-03-23	37.200	37.200	36.900	37.100	37.100	253,304
2023-03-22	37.300	37.450	37.150	37.250	37.250	211,500
2023-03-21	36.950	37.400	36.950	37.200	37.200	318,080
2023-03-20	36.850	36.950	36.800	36.900	36.900	170,781
2023-03-17	36.300	37.000	36.300	36.600	36.600	201,038
2023-03-16	37.000	37.150	36.200	36.300	36.300	420,786
2023-03-15	37.200	37.500	37.000	37.150	37.150	335,126
2023-03-14	37.000	37.050	36.900	37.000	37.000	154,010
2023-03-13	37.000	37.100	36.800	37.000	37.000	220,080
2023-03-10	37.050	37.400	37.000	37.050	37.050	379,480
2023-03-09	37.050	37.250	36.850	37.050	37.050	353,010
2023-03-08	37.000	37.250	36.900	37.050	37.050	190,223
2023-03-07	37.050	37.100	36.900	37.000	37.000	244,376
2023-03-06	36.900	37.500	36.800	37.000	37.000	450,378
2023-03-03	36.300	36.650	36.250	36.600	36.600	187,102
2023-03-02	36.000	36.400	35.800	36.200	36.200	195,000
2023-03-01	36.650	36.650	35.900	36.050	36.050	207,612
2023-02-24	36.850	36.850	36.050	36.150	36.150	309,076
2023-02-23	36.750	37.200	36.500	36.800	36.800	320,237
2023-02-22	35.500	37.000	35.250	37.000	37.000	1,101,928
2023-02-21	34.500	35.600	34.500	35.500	35.500	366,380
2023-02-20	34.300	34.850	34.300	34.500	34.500	96,000
2023-02-17	34.200	34.350	34.150	34.300	34.300	54,000
2023-02-16	34.150	34.350	34.150	34.300	34.300	45,519
2023-02-15	34.200	34.300	34.100	34.150	34.150	93,000
2023-02-14	34.200	34.200	34.000	34.100	34.100	99,000
2023-02-13	34.900	34.900	34.050	34.150	34.150	104,130
2023-02-10	34.300	35.000	34.300	34.600	34.600	419,011
2023-02-09	34.100	34.350	34.100	34.350	34.350	61,004

← NewerPage 15 of 21 · 1,221 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.