Ocean Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.400	34.400	33.950	34.000	34.000	335,140
2024-10-29	34.300	34.300	33.950	34.200	34.200	335,349
2024-10-28	34.200	34.450	34.050	34.100	34.100	322,632
2024-10-25	34.500	34.500	34.000	34.150	34.150	513,071
2024-10-24	34.700	34.850	34.300	34.500	34.500	459,166
2024-10-23	34.900	35.350	34.600	34.700	34.700	437,130
2024-10-22	35.300	35.600	34.850	34.900	34.900	335,136
2024-10-21	35.300	35.550	35.200	35.300	35.300	259,830
2024-10-18	35.550	35.650	35.000	35.200	35.200	623,878
2024-10-17	35.500	35.950	35.400	35.650	35.650	231,174
2024-10-16	35.500	35.850	35.400	35.450	35.450	525,909
2024-10-15	35.900	36.000	35.500	35.500	35.500	254,199
2024-10-14	36.000	36.000	35.700	35.700	35.700	191,220
2024-10-11	36.250	36.250	35.650	35.700	35.700	249,988
2024-10-09	36.600	36.600	35.750	35.900	35.900	595,278
2024-10-08	37.150	37.150	36.250	36.250	36.250	434,569
2024-10-07	36.750	37.050	36.700	36.700	36.700	145,901
2024-10-04	37.300	37.300	36.500	36.650	36.650	544,009
2024-10-01	37.750	37.800	37.050	37.050	37.050	467,436
2024-09-30	37.500	37.650	37.200	37.550	37.550	143,540
2024-09-27	37.500	37.900	37.000	37.400	37.400	277,140
2024-09-26	37.500	37.500	36.850	36.950	36.950	210,232
2024-09-25	37.350	37.800	37.150	37.200	37.200	312,612
2024-09-24	36.750	37.250	36.750	37.150	37.150	139,332
2024-09-23	37.200	37.200	35.700	36.950	36.950	1,049,344
2024-09-20	38.350	38.600	37.200	37.400	37.400	1,832,185
2024-09-19	38.750	39.200	38.700	39.150	39.150	322,369
2024-09-18	39.050	39.200	38.700	38.800	38.800	331,741
2024-09-16	38.850	39.500	38.750	39.250	39.250	448,101
2024-09-13	38.150	39.100	38.150	38.700	38.700	595,144
2024-09-12	37.700	38.150	37.600	38.150	38.150	314,730
2024-09-11	37.250	37.550	37.100	37.300	37.300	533,535
2024-09-10	38.200	38.300	37.100	37.450	37.450	867,971
2024-09-09	37.750	38.250	37.350	38.250	38.250	718,936
2024-09-06	38.550	38.800	38.150	38.150	38.150	460,095
2024-09-05	38.550	39.750	38.350	38.550	38.550	572,339
2024-09-04	38.400	38.500	37.100	38.300	38.300	1,082,720
2024-09-03	39.450	39.450	38.900	39.150	39.150	443,198
2024-09-02	39.700	39.700	39.200	39.300	39.300	437,978
2024-08-30	39.650	39.650	39.200	39.400	39.400	591,651
2024-08-29	39.350	39.400	38.800	39.200	39.200	379,561
2024-08-28	39.350	40.050	39.100	39.250	39.250	980,029
2024-08-27	38.750	39.350	38.200	39.250	39.250	827,474
2024-08-26	38.500	38.950	38.150	38.350	38.350	959,874
2024-08-23	38.400	38.450	37.400	38.150	38.150	1,913,131
2024-08-22	39.900	40.050	38.850	39.050	39.050	1,526,026
2024-08-21	40.950	40.950	39.400	39.950	39.950	1,941,950
2024-08-20	44.100	44.100	40.500	40.700	40.700	5,372,668
2024-08-19	42.000	44.800	41.500	44.150	44.150	3,828,350
2024-08-16	41.950	42.100	41.300	41.650	41.650	1,634,575
2024-08-15	43.150	44.150	41.700	41.700	41.700	6,260,228
2024-08-14	42.500	43.300	42.200	42.350	42.350	2,536,681
2024-08-13	40.350	43.000	40.000	42.500	42.500	4,609,737
2024-08-12	39.300	40.400	39.300	40.100	40.100	2,350,237
2024-08-09	37.400	39.550	37.200	39.000	39.000	2,516,077
2024-08-08	34.750	37.250	34.750	36.700	36.700	672,000
2024-08-07	34.250	35.400	34.250	35.150	35.150	253,609
2024-08-06	34.400	34.500	33.300	34.200	34.200	627,258
2024-08-05	36.200	36.200	33.800	34.000	34.000	2,029,296
2024-08-02	37.200	37.450	36.350	36.700	36.700	414,415

← NewerPage 9 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.