Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	35.950	36.700	35.800	36.100	36.100	600,265
2025-05-02	34.800	35.650	34.700	35.500	35.500	208,040
2025-04-30	34.650	34.900	34.500	34.650	34.650	86,267
2025-04-29	34.800	35.100	34.650	34.850	34.850	99,557
2025-04-28	34.700	35.200	34.650	35.150	35.150	82,370
2025-04-25	34.300	34.800	34.100	34.700	34.700	169,083
2025-04-24	33.900	34.200	33.800	34.100	34.100	52,079
2025-04-23	33.850	34.500	33.700	34.200	34.200	185,597
2025-04-22	33.550	33.800	33.350	33.350	33.350	83,379
2025-04-21	33.900	34.000	33.450	33.900	33.900	98,155
2025-04-18	33.900	34.250	33.700	34.250	34.250	110,095
2025-04-17	33.600	33.900	33.450	33.850	33.850	90,141
2025-04-16	34.100	34.150	33.550	33.850	33.850	201,608
2025-04-15	33.500	34.350	33.500	34.150	34.150	230,130
2025-04-14	34.000	34.250	33.150	33.450	33.450	375,261
2025-04-11	33.750	33.950	33.300	33.650	33.650	377,371
2025-04-10	34.400	34.800	34.100	34.450	34.450	414,388
2025-04-09	32.850	33.550	31.500	31.900	31.900	669,659
2025-04-08	33.000	35.000	32.600	33.700	33.700	860,397
2025-04-07	33.450	33.450	33.450	33.450	33.450	394,579
2025-04-02	36.650	37.250	36.450	37.150	37.150	152,318
2025-04-01	36.200	36.900	36.200	36.750	36.750	169,050
2025-03-31	37.200	37.450	36.000	36.200	36.200	514,651
2025-03-28	37.350	37.500	37.000	37.400	37.400	205,404
2025-03-27	37.500	37.700	37.300	37.500	37.500	86,075
2025-03-26	37.750	37.750	37.300	37.550	37.550	74,133
2025-03-25	37.550	37.900	37.250	37.500	37.500	221,440
2025-03-24	37.700	37.850	37.450	37.600	37.600	181,019
2025-03-21	37.900	38.100	37.600	37.850	37.850	161,054
2025-03-20	38.000	38.150	37.850	38.050	38.050	162,461
2025-03-19	38.150	38.150	37.600	37.950	37.950	149,129
2025-03-18	38.300	38.350	37.800	38.100	38.100	307,580
2025-03-17	37.750	39.350	37.450	38.100	38.100	861,967
2025-03-14	37.350	37.850	37.200	37.700	37.700	618,673
2025-03-13	37.050	37.750	37.050	37.250	37.250	769,827
2025-03-12	36.500	37.100	36.400	36.850	36.850	205,085
2025-03-11	36.300	36.850	35.850	36.700	36.700	575,810
2025-03-10	36.450	36.500	36.200	36.450	36.450	155,079
2025-03-07	36.500	36.550	36.300	36.500	36.500	123,245
2025-03-06	36.150	36.550	36.050	36.500	36.500	119,172
2025-03-05	35.500	36.450	35.500	36.450	36.450	225,171
2025-03-04	35.650	35.650	35.200	35.600	35.600	226,978
2025-03-03	36.200	36.200	35.750	35.900	35.900	136,089
2025-02-27	36.000	36.200	35.900	36.200	36.200	96,550
2025-02-26	35.950	35.950	35.700	35.950	35.950	122,355
2025-02-25	35.900	36.100	35.700	36.050	36.050	115,073
2025-02-24	36.050	36.250	35.900	36.000	36.000	202,985
2025-02-21	36.250	36.550	36.200	36.200	36.200	116,029
2025-02-20	36.150	36.400	35.850	36.250	36.250	269,190
2025-02-19	36.300	36.450	36.050	36.150	36.150	188,743
2025-02-18	37.100	37.100	36.200	36.300	36.300	626,988
2025-02-17	38.350	38.350	37.000	37.100	37.100	678,543
2025-02-14	37.550	38.800	37.550	38.100	38.100	1,063,747
2025-02-13	37.100	37.600	36.950	37.550	37.550	404,045
2025-02-12	37.100	37.350	36.700	37.050	37.050	532,247
2025-02-11	37.200	37.400	37.000	37.000	37.000	238,123
2025-02-10	36.800	37.450	36.600	36.950	36.950	581,586
2025-02-07	36.950	37.250	36.600	36.850	36.850	928,536
2025-02-06	36.850	37.200	36.800	37.150	37.150	790,123
2025-02-05	36.450	36.850	36.350	36.700	36.700	365,652

← NewerPage 7 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.