Grand Pacific Petrochemical Corporation (TPE:1312)
Taiwan · Delayed Price · Currency is TWD 9.54
-0.01 (-0.10%)
Sep 30, 2025, 1:30 PM CST
TPE:1312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.54 | 9.65 | 9.50 | 9.53 | 9.53 | -0.21% | 1,331,566 |
| Sep 26, 2025 | 9.65 | 9.69 | 9.48 | 9.55 | 9.55 | -0.93% | 2,988,743 |
| Sep 25, 2025 | 9.42 | 9.78 | 9.42 | 9.64 | 9.64 | 2.66% | 5,135,509 |
| Sep 24, 2025 | 9.52 | 9.61 | 9.37 | 9.39 | 9.39 | -1.26% | 2,752,355 |
| Sep 23, 2025 | 9.40 | 9.57 | 9.37 | 9.51 | 9.51 | 1.17% | 4,934,954 |
| Sep 22, 2025 | 9.50 | 9.51 | 9.40 | 9.40 | 9.40 | -0.63% | 2,968,764 |
| Sep 19, 2025 | 9.41 | 9.51 | 9.36 | 9.46 | 9.46 | 0.64% | 3,625,374 |
| Sep 18, 2025 | 9.39 | 9.47 | 9.35 | 9.40 | 9.40 | 0.32% | 2,266,267 |
| Sep 17, 2025 | 9.41 | 9.52 | 9.35 | 9.37 | 9.37 | -0.21% | 2,862,911 |
| Sep 16, 2025 | 9.47 | 9.49 | 9.39 | 9.39 | 9.39 | -0.63% | 1,184,779 |
| Sep 15, 2025 | 9.46 | 9.57 | 9.43 | 9.45 | 9.45 | -0.11% | 1,112,614 |
| Sep 12, 2025 | 9.41 | 9.58 | 9.41 | 9.46 | 9.46 | 0.64% | 2,083,673 |
| Sep 11, 2025 | 9.62 | 9.64 | 9.37 | 9.40 | 9.40 | -2.08% | 3,706,547 |
| Sep 10, 2025 | 9.69 | 9.69 | 9.51 | 9.60 | 9.60 | -0.93% | 1,785,531 |
| Sep 9, 2025 | 9.70 | 9.79 | 9.66 | 9.69 | 9.69 | 0.21% | 1,637,817 |
| Sep 8, 2025 | 9.62 | 9.76 | 9.58 | 9.67 | 9.67 | 0.62% | 1,756,206 |
| Sep 5, 2025 | 9.66 | 9.68 | 9.55 | 9.61 | 9.61 | -0.31% | 1,177,727 |
| Sep 4, 2025 | 9.54 | 9.66 | 9.50 | 9.64 | 9.64 | 0.94% | 2,092,058 |
| Sep 3, 2025 | 9.70 | 9.77 | 9.51 | 9.55 | 9.55 | -1.55% | 3,037,042 |
| Sep 2, 2025 | 9.81 | 9.90 | 9.62 | 9.70 | 9.70 | -1.12% | 2,209,825 |
| Sep 1, 2025 | 9.83 | 9.89 | 9.63 | 9.81 | 9.81 | -0.10% | 2,660,530 |
| Aug 29, 2025 | 9.92 | 10.05 | 9.81 | 9.82 | 9.82 | -1.01% | 3,353,805 |
| Aug 28, 2025 | 10.05 | 10.05 | 9.90 | 9.92 | 9.92 | -1.78% | 4,170,938 |
| Aug 27, 2025 | 10.15 | 10.30 | 10.05 | 10.10 | 10.10 | -0.49% | 1,957,613 |
| Aug 26, 2025 | 10.50 | 10.65 | 10.15 | 10.15 | 10.15 | -3.33% | 3,341,331 |
| Aug 25, 2025 | 10.70 | 10.70 | 10.45 | 10.50 | 10.50 | -0.94% | 2,710,510 |
| Aug 22, 2025 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | 1.44% | 5,170,532 |
| Aug 21, 2025 | 10.00 | 10.90 | 10.00 | 10.45 | 10.45 | 4.50% | 8,798,733 |
| Aug 20, 2025 | 10.35 | 10.45 | 9.98 | 10.00 | 10.00 | -3.38% | 4,242,413 |
| Aug 19, 2025 | 10.35 | 10.55 | 10.25 | 10.35 | 10.35 | 0.49% | 2,938,512 |
| Aug 18, 2025 | 10.10 | 10.55 | 10.10 | 10.30 | 10.30 | 1.48% | 4,916,067 |
| Aug 15, 2025 | 10.10 | 10.25 | 9.95 | 10.15 | 10.15 | 0.50% | 2,616,544 |
| Aug 14, 2025 | 10.15 | 10.30 | 10.05 | 10.10 | 10.10 | - | 2,214,296 |
| Aug 13, 2025 | 10.15 | 10.35 | 10.00 | 10.10 | 10.10 | 0.50% | 4,269,723 |
| Aug 12, 2025 | 9.70 | 10.20 | 9.68 | 10.05 | 10.05 | 3.72% | 6,187,994 |
| Aug 11, 2025 | 9.50 | 9.69 | 9.40 | 9.69 | 9.69 | 1.68% | 2,522,816 |
| Aug 8, 2025 | 9.65 | 9.76 | 9.53 | 9.53 | 9.53 | -1.55% | 1,823,186 |
| Aug 7, 2025 | 9.77 | 9.80 | 9.64 | 9.68 | 9.68 | - | 1,986,712 |
| Aug 6, 2025 | 9.46 | 9.82 | 9.45 | 9.68 | 9.68 | 2.33% | 4,436,284 |
| Aug 5, 2025 | 9.57 | 9.60 | 9.40 | 9.46 | 9.46 | -0.32% | 2,800,001 |
| Aug 4, 2025 | 9.90 | 9.90 | 9.36 | 9.49 | 9.49 | -6.04% | 9,343,090 |
| Aug 1, 2025 | 10.15 | 10.25 | 10.05 | 10.10 | 10.10 | -2.88% | 4,408,249 |
| Jul 31, 2025 | 10.75 | 10.75 | 10.10 | 10.40 | 10.40 | -2.80% | 7,678,910 |
| Jul 30, 2025 | 10.25 | 10.95 | 10.15 | 10.70 | 10.70 | 4.90% | 10,673,193 |
| Jul 29, 2025 | 10.40 | 10.80 | 10.20 | 10.20 | 10.20 | - | 9,719,377 |
| Jul 28, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 0.49% | 2,598,118 |
| Jul 25, 2025 | 10.00 | 10.30 | 10.00 | 10.15 | 10.15 | 0.50% | 2,696,242 |
| Jul 24, 2025 | 10.25 | 10.30 | 9.95 | 10.10 | 10.10 | -0.49% | 4,900,170 |
| Jul 23, 2025 | 9.81 | 10.25 | 9.81 | 10.15 | 10.15 | 3.89% | 7,499,617 |
| Jul 22, 2025 | 9.93 | 9.96 | 9.73 | 9.77 | 9.77 | -1.41% | 2,655,192 |