Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	33.850	34.150	32.650	33.300	33.300	568,100
2026-01-16	34.200	34.350	34.000	34.200	34.200	110,000
2026-01-15	34.500	34.600	34.000	34.200	34.200	280,000
2026-01-14	34.600	34.950	34.450	34.600	34.600	143,000
2026-01-13	34.650	34.650	34.300	34.600	34.600	118,000
2026-01-12	34.850	34.850	34.500	34.650	34.650	206,000
2026-01-09	35.050	35.050	34.700	35.000	35.000	103,000
2026-01-08	35.150	35.150	34.750	35.000	35.000	123,000
2026-01-07	34.800	35.250	34.800	35.000	35.000	115,307
2026-01-06	34.850	34.950	34.750	34.950	34.950	93,001
2026-01-05	34.850	34.850	34.650	34.750	34.750	136,000
2026-01-02	35.200	35.300	34.900	35.000	35.000	70,000
2025-12-31	34.850	35.200	34.700	35.150	35.150	124,000
2025-12-30	34.900	35.100	34.600	34.800	34.800	100,000
2025-12-29	35.000	35.300	34.900	35.050	35.050	77,000
2025-12-26	35.000	35.100	34.850	35.000	35.000	87,000
2025-12-24	35.000	35.150	35.000	35.000	35.000	83,000
2025-12-23	35.050	35.100	35.000	35.100	35.100	60,000
2025-12-22	35.100	35.100	34.950	35.100	35.100	56,080
2025-12-19	34.850	35.150	34.850	35.050	35.050	117,000
2025-12-18	34.750	35.050	34.750	35.000	35.000	190,000
2025-12-17	34.950	35.000	34.700	34.900	34.900	104,000
2025-12-16	34.900	35.150	34.700	34.900	34.900	120,000
2025-12-15	35.050	35.350	35.000	35.000	35.000	61,000
2025-12-12	35.100	35.350	35.000	35.050	35.050	132,000
2025-12-11	35.300	35.450	34.950	35.200	35.200	196,001
2025-12-10	35.400	35.650	35.050	35.200	35.200	171,000
2025-12-09	35.500	35.600	35.350	35.500	35.500	153,000
2025-12-08	35.750	35.900	35.450	35.500	35.500	293,000
2025-12-05	35.900	35.950	35.700	35.950	35.950	82,000
2025-12-04	35.950	36.100	35.900	36.000	36.000	100,000
2025-12-03	36.300	36.300	35.950	36.000	36.000	67,000
2025-12-02	36.300	36.450	36.000	36.200	36.200	163,000
2025-12-01	35.900	36.450	35.900	36.300	36.300	116,000
2025-11-28	35.800	36.200	35.800	36.200	36.200	62,000
2025-11-27	35.850	36.000	35.850	36.000	36.000	49,000
2025-11-26	36.250	36.250	35.850	36.000	36.000	143,000
2025-11-25	36.000	36.350	35.850	36.000	36.000	214,003
2025-11-24	35.750	35.900	35.500	35.900	35.900	122,000
2025-11-21	36.000	36.000	35.550	35.750	35.750	183,000
2025-11-20	35.850	36.050	35.650	35.850	35.850	93,000
2025-11-19	35.850	35.950	35.500	35.850	35.850	159,000
2025-11-18	35.800	35.900	35.700	35.850	35.850	78,000
2025-11-17	35.800	36.150	35.700	36.150	36.150	88,000
2025-11-14	36.000	36.100	35.650	35.950	35.950	71,000
2025-11-13	36.050	36.050	35.750	36.050	36.050	188,000
2025-11-12	35.750	35.950	35.700	35.950	35.950	42,040
2025-11-11	36.300	36.300	35.650	36.050	36.050	71,000
2025-11-10	35.800	36.600	35.700	35.950	35.950	176,000
2025-11-07	35.850	35.850	35.600	35.800	35.800	44,000
2025-11-06	35.900	35.950	35.600	35.800	35.800	103,000
2025-11-05	35.550	35.950	35.450	35.600	35.600	123,600
2025-11-04	35.800	35.950	35.650	35.700	35.700	117,460
2025-11-03	36.150	36.150	35.750	35.900	35.900	43,000
2025-10-31	35.800	36.000	35.750	36.000	36.000	107,003
2025-10-30	36.050	36.050	35.650	35.750	35.750	101,000
2025-10-29	35.800	35.900	35.700	35.900	35.900	40,000
2025-10-28	36.100	36.100	35.650	35.850	35.850	92,000
2025-10-27	35.750	35.900	35.600	35.850	35.850	55,000
2025-10-23	36.100	36.100	35.550	35.750	35.750	87,003

← NewerPage 4 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.