Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	36.050	36.200	35.900	36.150	36.150	55,052
2025-07-25	35.900	36.200	35.900	35.950	35.950	99,000
2025-07-24	35.700	35.900	35.600	35.900	35.900	108,060
2025-07-23	35.650	35.900	35.650	35.850	35.850	142,000
2025-07-22	35.600	35.850	35.500	35.500	35.500	136,000
2025-07-21	35.950	36.150	35.300	35.550	35.550	141,000
2025-07-18	35.650	35.750	35.400	35.700	35.700	159,000
2025-07-17	35.700	35.900	35.600	35.650	35.650	58,000
2025-07-16	35.500	35.850	35.500	35.700	35.700	104,000
2025-07-15	35.600	35.900	35.350	35.700	35.700	265,000
2025-07-14	35.600	35.950	35.500	35.750	35.750	130,000
2025-07-11	35.950	35.950	35.400	35.700	35.700	101,000
2025-07-10	35.450	35.900	35.400	35.400	35.400	168,000
2025-07-09	35.600	35.850	35.550	35.550	35.550	55,000
2025-07-08	36.000	36.000	35.450	35.850	35.850	202,000
2025-07-07	35.900	36.150	35.600	36.050	36.050	103,000
2025-07-04	36.100	36.250	35.950	35.950	35.950	72,000
2025-07-03	36.050	36.500	35.800	36.400	36.400	136,000
2025-07-02	36.050	36.250	35.700	35.950	35.950	216,120
2025-07-01	36.300	36.550	35.900	36.250	36.250	164,000
2025-06-30	36.600	36.600	35.900	36.150	36.150	222,003
2025-06-27	36.300	36.600	36.050	36.600	36.600	113,001
2025-06-26	36.500	36.800	36.400	36.500	36.500	112,000
2025-06-25	36.450	36.500	36.100	36.500	36.500	60,000
2025-06-24	36.000	36.600	36.000	36.350	36.350	149,000
2025-06-23	36.400	36.400	35.750	35.800	35.800	174,000
2025-06-20	36.300	36.600	36.050	36.500	36.500	181,190
2025-06-19	37.050	37.100	36.200	36.400	36.400	186,000
2025-06-18	36.800	37.150	36.800	37.150	37.150	199,497
2025-06-17	37.200	37.350	36.900	37.000	37.000	230,000
2025-06-16	36.250	37.300	36.000	37.000	37.000	413,013
2025-06-13	36.350	36.700	36.200	36.200	36.200	156,000
2025-06-12	36.500	36.600	36.450	36.600	36.600	71,050
2025-06-11	36.550	36.750	36.400	36.500	36.500	113,000
2025-06-10	36.350	36.750	36.350	36.700	36.700	97,000
2025-06-09	36.450	36.650	36.300	36.450	36.450	252,000
2025-06-06	36.500	36.550	36.150	36.150	36.150	77,000
2025-06-05	36.150	36.500	36.150	36.450	36.450	121,000
2025-06-04	36.200	36.550	36.200	36.250	36.250	93,000
2025-06-03	36.200	36.300	36.050	36.150	36.150	159,000
2025-06-02	36.450	36.550	36.050	36.350	36.350	201,035
2025-05-29	37.100	37.100	36.400	36.750	36.750	208,350
2025-05-28	37.200	37.400	36.900	37.100	37.100	123,000
2025-05-27	37.300	37.550	36.950	37.100	37.100	184,100
2025-05-26	37.050	37.200	36.800	37.050	37.050	149,605
2025-05-23	36.700	37.050	36.600	37.000	37.000	106,000
2025-05-22	36.700	36.800	36.550	36.750	36.750	82,000
2025-05-21	36.850	37.000	36.700	36.850	36.850	96,000
2025-05-20	37.300	37.300	36.750	36.850	36.850	150,004
2025-05-19	37.300	37.300	36.650	36.950	36.950	158,000
2025-05-16	36.100	37.400	36.100	37.300	37.300	900,000
2025-05-15	36.200	36.250	36.000	36.150	36.150	96,000
2025-05-14	36.200	36.300	35.850	36.000	36.000	142,000
2025-05-13	36.050	36.250	36.000	36.200	36.200	103,000
2025-05-12	36.250	36.400	35.850	36.150	36.150	181,000
2025-05-09	36.250	36.500	36.150	36.350	36.350	120,000
2025-05-08	36.000	36.400	35.900	36.300	36.300	209,000
2025-05-07	35.850	36.000	35.600	35.800	35.800	126,001
2025-05-06	35.950	36.050	35.350	35.700	35.700	225,001
2025-05-05	35.950	36.700	35.800	36.100	36.100	600,265

← NewerPage 6 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.