Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	32.150	32.300	32.050	32.100	31.501	50,448
2022-05-13	32.200	32.300	31.850	32.000	31.403	116,205
2022-05-12	32.000	32.000	31.650	31.700	31.108	148,132
2022-05-11	32.600	32.850	31.950	32.000	31.403	403,339
2022-05-10	32.600	33.100	32.600	32.700	32.090	139,015
2022-05-09	33.600	33.600	32.850	33.000	32.384	767,147
2022-05-06	33.600	33.850	33.550	33.700	33.071	126,001
2022-05-05	34.000	34.000	33.800	33.900	33.267	83,000
2022-05-04	34.000	34.000	33.800	33.800	33.169	53,000
2022-05-03	33.850	34.350	33.800	33.850	33.218	110,000
2022-04-29	33.850	34.000	33.850	33.950	33.316	44,400
2022-04-28	33.900	33.950	33.700	33.800	33.169	87,000
2022-04-27	33.900	34.100	33.800	33.900	33.267	153,100
2022-04-26	34.450	34.450	34.000	34.250	33.611	65,000
2022-04-25	34.600	34.600	33.950	34.500	33.856	291,001
2022-04-22	33.950	35.600	33.950	34.850	34.200	1,927,012
2022-04-21	34.250	34.250	34.150	34.200	33.562	40,000
2022-04-20	34.450	34.450	34.200	34.250	33.611	27,000
2022-04-19	34.000	34.300	34.000	34.250	33.611	69,098
2022-04-18	34.250	34.250	33.900	33.900	33.267	208,302
2022-04-15	34.150	34.400	34.100	34.200	33.562	209,903
2022-04-14	34.300	34.300	34.000	34.150	33.513	67,000
2022-04-13	34.000	34.300	34.000	34.300	33.660	53,000
2022-04-12	33.900	34.000	33.850	33.900	33.267	35,204
2022-04-11	34.000	34.100	33.850	33.900	33.267	94,334
2022-04-08	33.850	34.000	33.850	34.000	33.365	121,000
2022-04-07	34.000	34.050	33.900	33.900	33.267	150,400
2022-04-06	34.200	34.300	34.000	34.100	33.464	122,015
2022-04-01	34.450	34.550	34.200	34.200	33.562	122,050
2022-03-31	34.550	34.550	34.300	34.300	33.660	51,007
2022-03-30	34.100	34.600	34.000	34.600	33.954	105,003
2022-03-29	34.200	34.200	34.000	34.050	33.414	78,000
2022-03-28	33.900	34.200	33.900	34.200	33.562	23,000
2022-03-25	34.400	34.450	34.150	34.150	33.513	99,114
2022-03-24	34.750	34.750	34.300	34.350	33.709	119,119
2022-03-23	34.600	34.900	34.550	34.900	34.249	169,001
2022-03-22	34.300	34.500	34.300	34.500	33.856	77,056
2022-03-21	34.300	34.300	34.100	34.250	33.611	23,235
2022-03-18	34.150	34.250	34.100	34.100	33.464	37,240
2022-03-17	33.900	34.300	33.900	34.250	33.611	144,001
2022-03-16	33.750	33.750	33.500	33.650	33.022	76,000
2022-03-15	33.650	33.750	33.500	33.650	33.022	35,153
2022-03-14	33.750	33.750	33.650	33.650	33.022	85,161
2022-03-11	33.750	33.750	33.600	33.700	33.071	40,975
2022-03-10	33.750	33.750	33.400	33.700	33.071	95,033
2022-03-09	33.750	33.750	33.350	33.350	32.728	130,160
2022-03-08	33.600	33.700	33.350	33.500	32.875	147,000
2022-03-07	33.600	33.800	33.300	33.750	33.120	222,000
2022-03-04	33.850	34.000	33.850	33.900	33.267	98,000
2022-03-03	34.250	34.250	33.950	34.000	33.365	92,298
2022-03-02	34.200	34.200	33.900	34.000	33.365	48,000
2022-03-01	34.150	34.150	33.900	33.950	33.316	89,100
2022-02-25	33.800	34.050	33.750	33.850	33.218	62,056
2022-02-24	33.850	34.100	33.650	33.700	33.071	158,000
2022-02-23	33.900	34.250	33.900	33.950	33.316	36,001
2022-02-22	34.000	34.000	33.800	33.900	33.267	89,002
2022-02-21	33.900	34.200	33.800	34.050	33.414	72,001
2022-02-18	34.050	34.200	33.850	34.000	33.365	79,250
2022-02-17	34.350	34.400	34.000	34.050	33.414	111,000
2022-02-16	33.800	34.350	33.800	34.350	33.709	134,555

← NewerPage 19 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.