Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	33.650	33.750	33.600	33.750	33.120	61,000
2022-02-14	33.800	33.850	33.700	33.700	33.071	104,010
2022-02-11	33.750	34.000	33.750	33.850	33.218	107,003
2022-02-10	34.000	34.200	34.000	34.100	33.464	75,116
2022-02-09	33.900	34.200	33.750	34.200	33.562	163,962
2022-02-08	33.700	33.900	33.700	33.900	33.267	159,781
2022-02-07	33.500	33.950	33.500	33.850	33.218	106,001
2022-01-26	33.400	33.500	33.350	33.350	32.728	31,000
2022-01-25	33.650	33.650	33.250	33.350	32.728	111,464
2022-01-24	33.600	33.750	33.200	33.650	33.022	114,400
2022-01-21	34.050	34.050	33.700	33.700	33.071	149,161
2022-01-20	34.000	34.100	34.000	34.050	33.414	42,500
2022-01-19	34.050	34.100	33.900	34.000	33.365	107,868
2022-01-18	33.950	34.050	33.900	34.000	33.365	65,725
2022-01-17	33.800	33.950	33.800	33.900	33.267	79,002
2022-01-14	34.300	34.300	33.900	33.900	33.267	206,566
2022-01-13	34.350	34.450	34.300	34.400	33.758	68,490
2022-01-12	34.100	34.350	34.100	34.350	33.709	49,013
2022-01-11	34.150	34.300	34.050	34.050	33.414	58,401
2022-01-10	34.200	34.250	34.000	34.100	33.464	203,004
2022-01-07	34.600	34.650	34.150	34.200	33.562	116,184
2022-01-06	34.950	34.950	34.350	34.500	33.856	73,008
2022-01-05	34.950	34.950	34.500	34.500	33.856	94,000
2022-01-04	35.200	35.200	34.750	34.800	34.150	170,000
2022-01-03	35.050	35.050	34.950	35.000	34.347	107,030
2021-12-30	35.050	35.050	34.850	35.050	34.396	186,000
2021-12-29	34.950	35.050	34.900	34.950	34.298	238,247
2021-12-28	34.900	35.000	34.900	34.900	34.249	160,010
2021-12-27	34.900	35.150	34.900	34.900	34.249	198,000
2021-12-24	34.800	34.900	34.800	34.900	34.249	20,116
2021-12-23	34.800	35.000	34.650	35.000	34.347	74,000
2021-12-22	34.650	34.750	34.650	34.650	34.003	42,000
2021-12-21	34.600	34.750	34.550	34.750	34.101	51,001
2021-12-20	34.600	34.800	34.500	34.700	34.052	111,371
2021-12-17	34.700	34.950	34.700	34.700	34.052	293,000
2021-12-16	34.550	34.850	34.550	34.700	34.052	79,000
2021-12-15	34.700	34.700	34.500	34.500	33.856	81,000
2021-12-14	35.050	35.050	34.600	34.700	34.052	126,000
2021-12-13	34.950	35.100	34.950	35.000	34.347	159,001
2021-12-10	35.100	35.250	35.000	35.100	34.445	86,001
2021-12-09	35.400	35.400	35.200	35.200	34.543	153,000
2021-12-08	35.400	35.500	35.250	35.350	34.690	120,150
2021-12-07	35.250	35.350	35.200	35.200	34.543	111,002
2021-12-06	35.000	35.300	35.000	35.200	34.543	143,040
2021-12-03	34.850	35.000	34.750	34.950	34.298	142,000
2021-12-02	35.250	35.250	34.650	34.750	34.101	233,000
2021-12-01	35.150	35.450	35.000	35.000	34.347	349,812
2021-11-30	35.700	35.700	35.100	35.100	34.445	249,045
2021-11-29	35.600	35.650	35.250	35.600	34.936	299,000
2021-11-26	36.250	36.250	35.650	35.700	35.034	533,008
2021-11-25	36.000	36.300	35.800	36.150	35.475	470,671
2021-11-24	35.350	35.850	35.250	35.600	34.936	233,575
2021-11-23	35.500	35.700	35.150	35.350	34.690	289,006
2021-11-22	35.000	36.300	35.000	35.700	35.034	579,441
2021-11-19	34.500	35.500	34.450	35.000	34.347	665,056
2021-11-18	33.900	34.600	33.900	34.350	33.709	181,010
2021-11-17	33.950	34.000	33.800	34.000	33.365	92,000
2021-11-16	33.950	34.050	33.900	34.000	33.365	137,190
2021-11-15	34.150	34.150	33.900	34.000	33.365	98,760
2021-11-12	34.500	34.500	34.050	34.100	33.464	122,100

← NewerPage 20 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.