Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	35.950	36.950	35.750	36.200	36.200	814,156
2025-02-03	35.750	36.000	35.300	35.650	35.650	375,554
2025-01-22	35.900	36.200	35.500	35.650	35.650	483,670
2025-01-21	35.950	36.100	35.500	35.600	35.600	280,687
2025-01-20	36.250	36.250	35.300	35.500	35.500	473,947
2025-01-17	35.300	36.650	34.800	36.200	36.200	866,392
2025-01-16	34.150	36.000	34.150	35.100	35.100	1,031,795
2025-01-15	33.050	34.000	32.950	33.950	33.950	324,819
2025-01-14	32.950	33.150	32.650	33.000	33.000	145,132
2025-01-13	32.700	32.900	32.600	32.800	32.800	248,524
2025-01-10	33.000	33.000	32.600	32.800	32.800	250,328
2025-01-09	33.150	33.150	32.650	32.650	32.650	291,303
2025-01-08	32.750	33.000	32.700	33.000	33.000	140,355
2025-01-07	33.150	33.150	32.750	32.800	32.800	144,494
2025-01-06	32.750	33.350	32.750	33.050	33.050	202,080
2025-01-03	32.700	32.950	32.700	32.850	32.850	75,454
2025-01-02	32.700	33.000	32.650	32.850	32.850	137,321
2024-12-31	33.100	33.100	32.700	32.700	32.700	183,511
2024-12-30	32.800	33.200	32.700	32.900	32.900	165,547
2024-12-27	32.700	32.850	32.700	32.750	32.750	116,309
2024-12-26	32.850	32.950	32.750	32.750	32.750	65,075
2024-12-25	32.750	32.950	32.650	32.750	32.750	67,259
2024-12-24	32.650	33.000	32.600	32.650	32.650	101,073
2024-12-23	32.800	33.050	32.650	32.650	32.650	124,912
2024-12-20	32.850	33.200	32.550	32.750	32.750	379,684
2024-12-19	32.800	33.200	32.800	32.850	32.850	193,392
2024-12-18	32.850	33.200	32.850	32.950	32.950	222,356
2024-12-17	33.300	33.500	32.900	32.900	32.900	307,557
2024-12-16	33.100	33.800	32.900	33.450	33.450	294,243
2024-12-13	33.000	33.150	32.800	32.850	32.850	497,801
2024-12-12	33.000	33.250	33.000	33.000	33.000	160,361
2024-12-11	33.250	33.250	33.000	33.000	33.000	117,597
2024-12-10	33.250	33.750	33.200	33.250	33.250	310,320
2024-12-09	34.100	34.100	33.600	33.600	33.600	209,769
2024-12-06	33.250	33.850	33.050	33.850	33.850	362,549
2024-12-05	33.050	33.100	32.950	32.950	32.950	234,721
2024-12-04	33.250	33.250	32.800	32.950	32.950	130,437
2024-12-03	33.100	33.350	32.900	32.900	32.900	220,253
2024-12-02	32.950	33.150	32.850	32.950	32.950	240,189
2024-11-29	32.950	33.100	32.750	32.950	32.950	339,660
2024-11-28	33.150	33.150	32.950	33.000	33.000	242,184
2024-11-27	33.600	33.600	32.950	33.100	33.100	371,176
2024-11-26	33.950	33.950	33.600	33.600	33.600	174,146
2024-11-25	33.500	34.200	33.450	33.950	33.950	415,360
2024-11-22	33.300	33.500	33.150	33.200	33.200	143,178
2024-11-21	33.200	33.350	33.000	33.100	33.100	368,000
2024-11-20	33.300	33.350	33.100	33.200	33.200	361,474
2024-11-19	33.300	33.500	33.100	33.400	33.400	374,377
2024-11-18	33.400	33.600	33.250	33.250	33.250	264,636
2024-11-15	33.100	33.800	33.100	33.550	33.550	325,274
2024-11-14	33.650	33.650	33.000	33.000	33.000	993,101
2024-11-13	33.650	33.700	33.500	33.600	33.600	357,169
2024-11-12	33.850	34.050	33.600	33.700	33.700	622,171
2024-11-11	33.900	34.100	33.750	34.000	34.000	448,778
2024-11-08	34.100	34.350	33.850	33.900	33.900	543,403
2024-11-07	33.800	34.400	33.800	34.000	34.000	284,506
2024-11-06	34.300	34.300	33.750	33.800	33.800	630,622
2024-11-05	34.000	34.250	33.950	34.050	34.050	598,404
2024-11-04	34.300	34.350	33.950	33.950	33.950	410,221
2024-11-01	34.000	34.300	33.900	34.300	34.300	376,151

← NewerPage 8 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.