Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34.200	34.200	34.150	34.200	34.200	55,006
2023-02-07	34.000	34.300	34.000	34.200	34.200	51,001
2023-02-06	34.100	34.150	33.900	34.000	34.000	74,000
2023-02-03	34.150	34.250	34.050	34.200	34.200	100,000
2023-02-02	34.000	34.250	33.950	34.150	34.150	107,001
2023-02-01	34.050	34.100	33.950	33.950	33.950	124,000
2023-01-31	34.000	34.050	33.750	33.900	33.900	77,000
2023-01-30	33.600	34.050	33.600	33.700	33.700	116,050
2023-01-17	33.300	33.700	33.300	33.600	33.600	51,000
2023-01-16	33.300	33.800	33.300	33.500	33.500	149,201
2023-01-13	33.400	33.400	33.000	33.250	33.250	89,002
2023-01-12	33.200	33.550	32.900	33.200	33.200	223,001
2023-01-11	33.350	33.400	33.150	33.200	33.200	84,000
2023-01-10	33.500	33.550	33.300	33.350	33.350	69,001
2023-01-09	33.100	33.500	33.100	33.400	33.400	64,000
2023-01-06	33.000	33.150	33.000	33.050	33.050	29,006
2023-01-05	33.000	33.200	32.850	33.100	33.100	68,027
2023-01-04	32.900	33.250	32.700	32.850	32.850	116,004
2023-01-03	32.850	33.000	32.800	32.900	32.900	41,000
2022-12-30	33.200	33.200	32.600	32.950	32.950	101,005
2022-12-29	32.700	32.850	32.600	32.700	32.700	48,010
2022-12-28	33.000	33.150	32.700	32.700	32.700	108,101
2022-12-27	33.350	33.500	32.850	33.000	33.000	123,060
2022-12-26	33.600	33.600	33.100	33.350	33.350	66,060
2022-12-23	33.450	33.450	33.150	33.150	33.150	99,000
2022-12-22	33.550	33.750	33.300	33.500	33.500	191,000
2022-12-21	33.600	33.850	33.400	33.400	33.400	55,128
2022-12-20	33.650	33.650	33.350	33.600	33.600	77,001
2022-12-19	33.600	33.850	33.550	33.600	33.600	106,032
2022-12-16	33.800	33.850	33.550	33.750	33.750	190,000
2022-12-15	33.800	34.000	33.650	33.850	33.850	58,182
2022-12-14	34.150	34.200	33.900	34.000	34.000	57,000
2022-12-13	33.750	34.000	33.700	33.950	33.950	49,100
2022-12-12	34.000	34.000	33.600	33.750	33.750	45,229
2022-12-09	33.900	34.050	33.850	33.900	33.900	62,000
2022-12-08	33.600	34.000	33.600	33.850	33.850	74,000
2022-12-07	33.800	34.100	33.550	34.000	34.000	120,004
2022-12-06	34.250	34.250	33.750	33.800	33.800	92,118
2022-12-05	33.900	34.300	33.900	34.100	34.100	103,000
2022-12-02	34.050	34.150	33.900	34.000	34.000	86,017
2022-12-01	34.250	34.350	33.800	34.050	34.050	189,291
2022-11-30	33.450	34.250	33.450	34.150	34.150	207,500
2022-11-29	33.150	33.650	33.150	33.450	33.450	67,201
2022-11-28	33.250	33.450	33.150	33.450	33.450	93,001
2022-11-25	33.400	34.050	33.400	33.500	33.500	187,011
2022-11-24	32.950	33.350	32.950	33.150	33.150	147,500
2022-11-23	32.700	32.900	32.700	32.800	32.800	105,100
2022-11-22	33.350	33.350	32.550	32.750	32.750	91,000
2022-11-21	32.650	32.850	32.600	32.800	32.800	52,124
2022-11-18	32.900	32.900	32.600	32.700	32.700	130,370
2022-11-17	33.000	33.000	32.750	32.850	32.850	132,778
2022-11-16	33.200	33.600	33.000	33.000	33.000	142,005
2022-11-15	33.400	33.650	33.250	33.650	33.650	73,686
2022-11-14	33.400	33.800	33.400	33.600	33.600	80,000
2022-11-11	33.400	33.500	33.250	33.400	33.400	67,000
2022-11-10	33.650	33.650	33.000	33.150	33.150	19,000
2022-11-09	33.100	33.450	33.100	33.250	33.250	89,000
2022-11-08	33.100	33.500	32.800	33.150	33.150	144,006
2022-11-07	33.050	33.300	33.050	33.150	33.150	30,000
2022-11-04	32.850	33.250	32.850	33.100	33.100	43,000

← NewerPage 16 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.