Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	36.450	36.500	35.450	35.600	34.936	500,927
2022-08-08	36.500	36.850	36.000	36.100	35.426	979,213
2022-08-05	33.750	37.000	33.750	36.500	35.819	1,806,350
2022-08-04	33.450	33.700	33.250	33.650	33.022	266,294
2022-08-03	32.850	33.850	32.800	33.400	32.777	343,100
2022-08-02	32.400	32.850	32.400	32.800	32.188	61,100
2022-08-01	32.650	32.850	32.650	32.850	32.237	38,173
2022-07-29	32.600	32.750	32.500	32.750	32.139	105,000
2022-07-28	32.300	32.650	32.300	32.600	31.992	191,660
2022-07-27	32.150	32.300	32.100	32.250	31.648	84,078
2022-07-26	32.050	32.200	32.050	32.150	31.550	19,000
2022-07-25	32.000	32.150	32.000	32.000	31.403	25,005
2022-07-22	32.000	32.150	31.900	32.000	31.403	85,000
2022-07-21	31.950	32.100	31.850	32.100	31.501	98,000
2022-07-20	31.850	32.100	31.850	31.950	31.354	115,041
2022-07-19	31.650	31.900	31.650	31.850	31.256	77,250
2022-07-18	31.300	31.850	31.300	31.650	31.059	118,036
2022-07-15	31.500	31.550	31.300	31.300	30.716	52,266
2022-07-14	31.200	31.600	31.200	31.600	31.010	40,100
2022-07-13	31.500	31.550	31.150	31.450	30.863	72,000
2022-07-12	31.400	31.400	30.900	31.150	30.569	140,041
2022-07-11	31.600	31.600	31.400	31.500	30.912	111,001
2022-07-08	31.700	31.800	31.550	31.550	30.961	55,249
2022-07-07	31.550	31.700	31.200	31.700	31.108	101,479
2022-07-06	32.000	32.000	31.500	31.500	30.912	96,110
2022-07-05	32.300	32.350	31.900	32.000	31.403	59,301
2022-07-04	31.750	32.050	31.700	31.950	31.354	78,108
2022-07-01	32.100	32.100	31.750	31.850	31.256	199,547
2022-06-30	32.500	32.500	32.000	32.050	31.452	136,034
2022-06-29	32.700	32.750	32.450	32.700	32.090	13,050
2022-06-28	32.750	32.800	32.600	32.700	32.090	54,001
2022-06-27	32.950	33.150	32.900	33.000	32.384	96,109
2022-06-24	32.750	33.100	32.750	32.850	32.237	151,001
2022-06-23	32.100	32.800	32.100	32.600	31.992	179,363
2022-06-22	32.800	32.800	32.100	32.150	31.550	222,055
2022-06-21	32.800	33.100	32.750	32.900	32.286	391,156
2022-06-20	33.500	33.800	32.700	32.750	32.139	1,426,074
2022-06-17	31.650	31.900	31.650	31.800	31.206	54,000
2022-06-16	32.600	32.650	31.800	31.850	31.256	152,036
2022-06-15	31.800	32.650	31.800	32.400	31.795	62,879
2022-06-14	31.900	31.900	31.600	31.800	31.206	74,367
2022-06-13	31.950	31.950	31.750	31.800	31.206	108,100
2022-06-10	32.050	32.300	32.050	32.250	31.648	20,000
2022-06-09	32.100	32.250	32.100	32.250	31.648	7,000
2022-06-08	32.200	32.450	32.150	32.250	31.648	46,000
2022-06-07	32.100	32.200	32.050	32.100	31.501	40,000
2022-06-06	32.100	32.150	32.000	32.150	31.550	59,001
2022-06-02	32.300	32.300	32.000	32.000	31.403	290,001
2022-06-01	32.450	32.550	32.300	32.350	31.746	74,000
2022-05-31	32.400	32.500	32.400	32.450	31.844	7,000
2022-05-30	32.300	32.550	32.300	32.400	31.795	101,000
2022-05-27	32.350	32.500	32.250	32.300	31.697	50,333
2022-05-26	32.450	32.900	32.250	32.250	31.648	86,000
2022-05-25	32.300	32.400	32.250	32.250	31.648	57,649
2022-05-24	32.250	32.350	32.150	32.200	31.599	44,000
2022-05-23	32.250	32.350	32.200	32.250	31.648	83,659
2022-05-20	32.150	32.350	32.150	32.350	31.746	26,000
2022-05-19	31.900	32.300	31.900	32.100	31.501	20,001
2022-05-18	32.200	32.600	32.150	32.350	31.746	75,000
2022-05-17	32.200	32.300	32.100	32.200	31.599	55,141

← NewerPage 18 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.