Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.100	32.150	31.650	31.900	31.900	63,000
2026-07-21	32.050	32.250	31.900	32.100	32.100	117,000
2026-07-20	32.200	32.250	31.500	32.000	32.000	94,000
2026-07-17	32.250	32.350	31.450	31.750	31.750	124,000
2026-07-16	31.800	32.300	31.700	32.250	32.250	138,000
2026-07-15	31.300	31.850	31.300	31.850	31.850	152,000
2026-07-14	31.350	31.350	30.850	31.200	31.200	152,452
2026-07-13	31.550	31.550	30.950	31.150	31.150	171,000
2026-07-10	31.450	31.450	31.450	31.450	31.450	0
2026-07-09	31.600	31.600	31.200	31.450	31.450	121,000
2026-07-08	31.600	31.750	31.250	31.550	31.550	98,000
2026-07-07	32.200	32.200	31.400	31.600	31.600	97,000
2026-07-06	32.150	32.300	31.600	32.100	32.100	167,000
2026-07-03	31.200	32.100	31.200	31.900	31.900	178,000
2026-07-02	31.050	31.350	31.000	31.350	31.350	147,200
2026-07-01	31.050	31.200	30.650	31.100	31.100	188,000
2026-06-30	30.850	31.000	30.550	30.950	30.950	127,012
2026-06-29	30.900	31.000	30.700	31.000	31.000	60,000
2026-06-26	30.700	31.100	30.200	30.700	30.700	149,000
2026-06-25	31.150	31.300	30.850	31.150	31.150	79,000
2026-06-24	30.400	31.050	30.400	31.050	31.050	159,000
2026-06-23	30.900	30.900	30.450	30.550	30.550	363,009
2026-06-22	32.100	32.250	31.050	31.150	31.150	256,000
2026-06-18	31.850	33.150	31.850	32.150	32.150	445,000
2026-06-17	31.400	31.800	31.200	31.750	31.750	304,000
2026-06-16	31.700	31.750	31.300	31.550	31.550	176,000
2026-06-15	32.200	32.200	31.250	31.600	31.600	302,000
2026-06-12	31.050	31.750	30.950	31.750	31.750	542,000
2026-06-11	31.150	31.350	30.500	31.000	31.000	284,255
2026-06-10	29.100	31.500	29.100	31.150	31.150	536,001
2026-06-09	28.750	29.750	28.750	29.450	29.450	350,000
2026-06-08	29.450	29.450	28.600	29.000	29.000	219,001
2026-06-05	28.950	29.700	28.700	29.700	29.700	355,070
2026-06-04	29.250	29.400	28.800	28.950	28.950	163,000
2026-06-03	28.450	29.200	28.200	29.200	29.200	309,000
2026-06-02	28.700	28.700	28.200	28.450	28.450	238,000
2026-06-01	28.850	28.850	28.050	28.500	28.500	398,037
2026-05-29	29.050	29.050	28.550	28.850	28.850	348,000
2026-05-28	29.050	29.050	28.800	28.850	28.850	99,000
2026-05-27	29.150	29.200	28.750	29.050	29.050	172,000
2026-05-26	29.000	29.300	28.600	29.000	29.000	290,000
2026-05-25	29.200	29.400	28.650	28.850	28.850	343,000
2026-05-22	29.500	29.650	29.100	29.350	29.350	301,520
2026-05-21	29.550	29.700	29.450	29.600	29.600	96,000
2026-05-20	29.450	29.750	29.350	29.600	29.600	203,000
2026-05-19	29.300	29.600	29.300	29.450	29.450	161,000
2026-05-18	29.600	29.600	29.200	29.500	29.500	115,000
2026-05-15	29.500	29.650	29.150	29.350	29.350	151,000
2026-05-14	29.250	29.950	29.250	29.500	29.500	146,000
2026-05-13	29.300	29.550	29.150	29.450	29.450	131,000
2026-05-12	29.600	29.650	29.150	29.450	29.450	219,100
2026-05-11	29.550	29.700	29.400	29.600	29.600	131,000
2026-05-08	29.750	29.750	29.250	29.550	29.550	180,000
2026-05-07	29.300	29.550	29.250	29.500	29.500	178,000
2026-05-06	29.800	29.800	29.150	29.250	29.250	656,135
2026-05-05	30.250	30.250	29.800	29.850	29.850	418,002
2026-05-04	30.400	30.450	30.150	30.400	30.400	203,001
2026-04-30	30.850	30.850	30.350	30.400	30.400	224,041
2026-04-29	30.800	31.150	30.650	30.850	30.850	168,000
2026-04-28	31.000	31.200	30.650	30.800	30.800	174,000

← NewerPage 2 of 21 · 1,216 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.