Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	36.200	36.200	35.600	35.650	35.650	39,100
2025-10-21	35.850	35.900	35.550	35.550	35.550	103,000
2025-10-20	35.750	35.900	35.600	35.700	35.700	103,000
2025-10-17	35.700	36.150	35.650	35.900	35.900	139,000
2025-10-16	36.500	36.500	35.700	35.700	35.700	186,000
2025-10-15	35.950	35.950	35.750	35.850	35.850	73,011
2025-10-14	36.050	36.100	35.650	35.900	35.900	332,106
2025-10-13	36.300	36.300	35.850	36.000	36.000	274,000
2025-10-09	36.500	36.550	36.250	36.400	36.400	122,000
2025-10-08	36.550	36.600	36.000	36.350	36.350	355,000
2025-10-07	36.250	36.750	36.250	36.500	36.500	215,000
2025-10-03	36.450	36.450	36.100	36.400	36.400	66,000
2025-10-02	36.500	36.500	35.950	36.350	36.350	94,000
2025-10-01	35.800	36.200	35.800	36.150	36.150	65,000
2025-09-30	36.250	36.400	35.800	36.150	36.150	88,000
2025-09-29	36.250	36.250	36.250	36.250	36.250	0
2025-09-26	36.450	36.600	36.100	36.250	36.250	83,030
2025-09-25	36.550	36.650	36.400	36.450	36.450	45,000
2025-09-24	36.300	36.600	36.050	36.450	36.450	72,003
2025-09-23	36.550	36.650	36.200	36.550	36.550	127,000
2025-09-22	36.350	36.600	36.150	36.550	36.550	998,004
2025-09-19	36.500	36.500	36.150	36.250	36.250	47,000
2025-09-18	36.400	36.400	36.200	36.350	36.350	100,045
2025-09-17	36.400	36.400	35.900	36.250	36.250	302,000
2025-09-16	36.350	36.400	36.050	36.300	36.300	58,000
2025-09-15	36.300	36.450	36.100	36.350	36.350	46,000
2025-09-12	36.200	36.350	35.900	36.300	36.300	149,000
2025-09-11	35.900	36.100	35.800	36.000	36.000	156,000
2025-09-10	36.000	36.050	35.600	35.900	35.900	735,000
2025-09-09	36.150	36.150	35.800	36.100	36.100	206,000
2025-09-08	35.900	36.150	35.700	35.950	35.950	119,000
2025-09-05	36.750	36.800	35.850	35.950	35.950	426,000
2025-09-04	36.000	36.650	36.000	36.600	36.600	130,040
2025-09-03	35.900	36.100	35.700	35.950	35.950	156,000
2025-09-02	36.050	36.100	35.900	36.050	36.050	51,000
2025-09-01	36.000	36.150	35.800	36.050	36.050	65,000
2025-08-29	35.800	36.100	35.750	36.050	36.050	173,000
2025-08-28	36.100	36.100	35.650	35.800	35.800	1,096,000
2025-08-27	36.500	36.700	36.050	36.100	36.100	549,000
2025-08-26	36.550	36.750	36.400	36.500	36.500	279,011
2025-08-25	37.600	37.600	36.400	36.700	36.700	940,100
2025-08-22	37.500	37.800	37.450	37.750	37.750	319,000
2025-08-21	38.000	38.100	37.800	37.900	37.520	172,000
2025-08-20	37.800	38.000	37.400	37.700	37.322	141,000
2025-08-19	37.900	38.000	37.550	37.800	37.421	90,011
2025-08-18	37.900	38.200	37.700	37.900	37.520	188,000
2025-08-15	37.700	38.050	37.450	37.900	37.900	317,000
2025-08-14	36.950	38.050	36.900	37.600	37.600	492,285
2025-08-13	36.850	37.100	36.550	36.750	36.750	172,001
2025-08-12	36.800	36.950	36.650	36.750	36.750	122,000
2025-08-11	37.200	37.250	36.650	36.950	36.950	266,000
2025-08-08	37.300	37.650	37.300	37.500	37.500	152,000
2025-08-07	37.650	37.650	37.200	37.450	37.450	200,000
2025-08-06	37.400	37.650	37.350	37.650	37.650	122,000
2025-08-05	37.550	37.700	37.350	37.550	37.550	173,000
2025-08-04	37.200	37.750	37.200	37.500	37.500	339,000
2025-08-01	36.550	37.850	36.550	37.750	37.750	636,625
2025-07-31	36.450	37.000	36.450	36.900	36.900	296,000
2025-07-30	36.200	36.650	36.100	36.600	36.600	114,000
2025-07-29	35.950	36.250	35.800	36.200	36.200	76,003

← NewerPage 5 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.