Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	33.000	33.200	32.900	33.150	33.150	41,000
2022-11-02	33.200	33.400	33.100	33.300	33.300	49,000
2022-11-01	32.900	33.350	32.900	33.350	33.350	85,000
2022-10-31	33.400	33.400	32.800	32.950	32.950	55,010
2022-10-28	33.300	33.350	33.100	33.200	33.200	46,043
2022-10-27	32.950	33.450	32.950	33.450	33.450	139,099
2022-10-26	33.300	33.300	32.800	32.950	32.950	93,131
2022-10-25	33.000	33.700	33.000	33.250	33.250	268,001
2022-10-24	32.750	33.150	32.750	33.000	33.000	126,001
2022-10-21	32.300	32.750	32.150	32.500	32.500	97,003
2022-10-20	33.450	33.450	32.000	32.200	32.200	984,377
2022-10-19	34.150	34.200	33.550	33.550	33.550	106,220
2022-10-18	33.650	34.200	33.600	34.200	34.200	117,500
2022-10-17	32.800	33.700	32.550	33.700	33.700	178,000
2022-10-14	32.700	33.350	32.650	33.250	33.250	163,000
2022-10-13	32.900	32.900	32.200	32.450	32.450	179,048
2022-10-12	33.250	33.300	32.000	32.900	32.900	690,690
2022-10-11	34.400	34.400	33.600	33.600	33.600	498,527
2022-10-07	34.800	34.900	34.400	34.750	34.750	49,098
2022-10-06	35.000	35.000	34.650	34.900	34.900	60,319
2022-10-05	35.100	35.100	34.450	34.600	34.600	129,028
2022-10-04	34.700	34.750	34.550	34.650	34.650	198,740
2022-10-03	34.850	34.950	34.500	34.500	34.500	165,354
2022-09-30	34.800	35.400	34.700	35.000	35.000	141,029
2022-09-29	34.600	35.200	34.600	35.000	35.000	231,086
2022-09-28	35.450	35.450	34.500	34.500	34.500	337,157
2022-09-27	35.600	35.600	35.100	35.400	35.400	258,014
2022-09-26	35.600	35.600	35.250	35.600	35.600	261,349
2022-09-23	36.100	36.100	35.600	35.800	35.800	112,060
2022-09-22	35.700	36.350	35.700	36.150	36.150	100,031
2022-09-21	36.350	36.350	35.850	35.900	35.900	216,000
2022-09-20	36.550	36.550	36.150	36.400	36.400	72,030
2022-09-19	36.950	37.000	36.150	36.200	36.200	188,030
2022-09-16	37.050	37.100	36.850	36.900	36.900	162,000
2022-09-15	36.550	37.750	36.550	37.350	37.350	455,000
2022-09-14	36.200	36.700	36.200	36.650	36.650	109,069
2022-09-13	36.550	36.800	36.550	36.750	36.750	137,001
2022-09-12	36.300	36.650	36.250	36.600	36.600	139,250
2022-09-08	35.550	36.450	35.550	36.100	36.100	178,070
2022-09-07	35.550	35.650	35.250	35.300	35.300	206,230
2022-09-06	36.650	36.750	35.600	35.600	35.600	539,450
2022-09-05	36.500	36.650	36.350	36.350	36.350	134,935
2022-09-02	37.200	37.250	36.300	36.400	36.400	753,314
2022-09-01	37.100	37.400	36.850	37.150	37.150	426,269
2022-08-31	37.300	37.950	37.050	37.050	37.050	718,526
2022-08-30	38.200	38.900	37.600	37.800	37.800	803,864
2022-08-29	37.850	38.800	37.300	38.650	38.650	1,083,625
2022-08-26	37.000	38.350	37.000	38.200	38.200	1,417,476
2022-08-25	37.200	37.550	36.800	36.850	36.850	416,870
2022-08-24	37.850	37.900	37.500	37.500	36.800	296,613
2022-08-23	37.500	37.850	37.500	37.800	37.094	334,885
2022-08-22	37.850	38.050	37.700	37.700	36.996	389,405
2022-08-19	37.000	38.850	37.000	38.050	37.340	1,032,471
2022-08-18	36.750	37.150	36.650	37.000	36.309	269,193
2022-08-17	37.100	37.200	36.650	36.750	36.064	364,134
2022-08-16	35.700	37.400	35.700	36.750	36.064	663,962
2022-08-15	35.300	35.850	35.300	35.600	34.936	161,083
2022-08-12	35.500	35.500	35.150	35.400	34.739	200,257
2022-08-11	35.800	35.800	35.100	35.600	34.936	294,244
2022-08-10	35.500	35.850	35.450	35.600	34.936	154,103

← NewerPage 17 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.