Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	31.250	31.400	30.650	30.650	30.650	482,000
2026-04-24	31.750	31.850	31.300	31.400	31.400	279,601
2026-04-23	32.100	32.300	31.500	31.900	31.900	668,000
2026-04-22	32.700	32.850	32.050	32.250	32.250	421,013
2026-04-21	32.600	32.800	32.450	32.700	32.700	172,002
2026-04-20	32.850	33.150	32.450	32.600	32.600	220,002
2026-04-17	33.100	33.250	32.600	32.700	32.700	184,000
2026-04-16	33.250	33.350	33.000	33.100	33.100	127,000
2026-04-15	33.150	33.300	32.850	33.100	33.100	146,000
2026-04-14	33.150	33.300	32.750	33.150	33.150	268,000
2026-04-13	33.500	33.500	32.700	33.000	33.000	242,014
2026-04-10	33.400	33.650	33.050	33.250	33.250	178,001
2026-04-09	33.600	33.600	33.300	33.400	33.400	173,000
2026-04-08	33.750	33.800	33.500	33.600	33.600	278,000
2026-04-07	33.750	33.850	33.450	33.500	33.500	59,000
2026-04-02	33.700	33.800	33.450	33.650	33.650	67,000
2026-04-01	33.600	33.850	33.500	33.600	33.600	97,000
2026-03-31	33.500	33.700	33.150	33.350	33.350	149,000
2026-03-30	33.900	34.200	33.650	33.850	33.850	125,005
2026-03-27	34.250	34.450	34.000	34.350	34.350	101,000
2026-03-26	34.050	34.750	33.900	34.350	34.350	667,000
2026-03-25	33.000	34.050	32.850	33.900	33.900	492,001
2026-03-24	33.000	33.150	32.800	33.000	33.000	67,000
2026-03-23	32.850	33.050	32.700	32.800	32.800	184,000
2026-03-20	33.000	33.500	32.950	33.250	33.250	84,000
2026-03-19	33.250	33.400	32.700	32.950	32.950	236,100
2026-03-18	33.650	33.700	33.250	33.250	33.250	194,246
2026-03-17	33.000	33.500	32.800	33.500	33.500	132,000
2026-03-16	33.300	33.300	32.700	32.850	32.850	274,000
2026-03-13	33.250	33.600	32.800	33.100	33.100	251,291
2026-03-12	33.250	33.850	33.150	33.700	33.700	256,137
2026-03-11	33.600	33.750	33.350	33.550	33.550	103,000
2026-03-10	33.100	33.750	32.950	33.700	33.700	163,633
2026-03-09	33.900	33.900	32.700	33.100	33.100	296,359
2026-03-06	33.400	34.200	33.350	34.050	34.050	161,000
2026-03-05	33.500	33.850	33.350	33.700	33.700	83,000
2026-03-04	33.650	33.950	33.150	33.300	33.300	206,000
2026-03-03	33.700	34.250	33.650	34.050	34.050	93,000
2026-03-02	33.800	34.050	33.550	34.000	34.000	88,000
2026-02-26	33.600	33.650	33.300	33.650	33.650	129,000
2026-02-25	33.400	33.650	33.300	33.650	33.650	98,000
2026-02-24	33.500	33.650	33.350	33.650	33.650	184,111
2026-02-23	33.500	33.750	33.250	33.400	33.400	243,000
2026-02-11	33.000	33.450	33.000	33.400	33.400	130,000
2026-02-10	32.700	32.950	32.450	32.950	32.950	216,000
2026-02-09	33.000	33.200	32.650	32.700	32.700	217,000
2026-02-06	33.200	33.350	32.900	33.150	33.150	176,000
2026-02-05	33.350	33.400	33.100	33.350	33.350	230,000
2026-02-04	33.250	33.550	33.200	33.350	33.350	150,000
2026-02-03	33.150	33.350	33.000	33.200	33.200	98,000
2026-02-02	33.300	33.300	32.900	33.100	33.100	272,000
2026-01-30	33.550	33.550	33.200	33.300	33.300	126,001
2026-01-29	33.400	33.500	33.200	33.350	33.350	111,001
2026-01-28	33.500	33.750	33.350	33.500	33.500	219,000
2026-01-27	33.800	33.800	33.500	33.500	33.500	106,000
2026-01-26	33.600	34.000	33.500	33.800	33.800	116,000
2026-01-23	33.600	33.700	33.250	33.450	33.450	103,000
2026-01-22	33.450	33.650	33.200	33.600	33.600	86,100
2026-01-21	33.600	33.650	33.250	33.300	33.300	145,000
2026-01-20	33.350	34.000	33.200	33.850	33.850	255,000

← NewerPage 3 of 21 · 1,219 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.