Grand Pacific Petrochemical Corporation (TPE:1312)
Taiwan · Delayed Price · Currency is TWD 14.35
-0.30 (-2.05%)
Oct 29, 2026, 1:30 PM CST
TPE:1312 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 14.65 | 14.65 | 14.30 | 14.35 | 14.35 | -2.05% | 9,907,562 |
| Oct 28, 2026 | 14.95 | 15.00 | 14.45 | 14.65 | 14.65 | -0.68% | 12,049,829 |
| Oct 27, 2026 | 14.90 | 15.15 | 14.65 | 14.75 | 14.75 | -0.34% | 14,221,151 |
| Oct 22, 2026 | 15.55 | 15.65 | 14.70 | 14.80 | 14.80 | -3.58% | 20,735,532 |
| Oct 21, 2026 | 15.25 | 15.65 | 15.20 | 15.35 | 15.35 | 2.68% | 26,226,076 |
| Oct 20, 2026 | 15.30 | 15.50 | 14.85 | 14.95 | 14.95 | -1.64% | 34,139,127 |
| Oct 19, 2026 | 15.85 | 15.95 | 15.20 | 15.20 | 15.20 | -5.88% | 37,928,294 |
| Oct 16, 2026 | 16.50 | 17.05 | 16.05 | 16.15 | 16.15 | -5.28% | 80,842,130 |
| Oct 15, 2026 | 18.65 | 19.10 | 17.05 | 17.05 | 17.05 | -9.79% | 99,982,000 |
| Oct 14, 2026 | 17.60 | 19.10 | 17.30 | 18.90 | 18.90 | 7.08% | 210,154,056 |
| Oct 13, 2026 | 15.80 | 17.65 | 15.75 | 17.65 | 17.65 | 9.97% | 136,180,179 |
| Oct 12, 2026 | 16.30 | 16.65 | 15.80 | 16.05 | 16.05 | 5.94% | 106,556,179 |
| Oct 8, 2026 | 15.00 | 15.50 | 14.90 | 15.15 | 15.15 | 0.66% | 22,287,490 |
| Oct 7, 2026 | 14.85 | 15.15 | 14.75 | 15.05 | 15.05 | 1.35% | 17,604,737 |
| Oct 6, 2026 | 14.60 | 15.10 | 14.45 | 14.85 | 14.85 | 2.41% | 21,589,004 |
| Oct 5, 2026 | 14.80 | 14.90 | 14.50 | 14.50 | 14.50 | -1.69% | 7,761,896 |
| Oct 2, 2026 | 14.60 | 14.90 | 14.55 | 14.75 | 14.75 | 1.03% | 7,046,669 |
| Oct 1, 2026 | 15.00 | 15.15 | 14.60 | 14.60 | 14.60 | -2.67% | 8,517,813 |
| Sep 30, 2026 | 14.55 | 15.05 | 14.45 | 15.00 | 15.00 | 3.81% | 15,567,530 |
| Sep 29, 2026 | 14.55 | 15.20 | 14.40 | 14.45 | 14.45 | -1.03% | 11,424,741 |
| Sep 24, 2026 | 14.55 | 14.70 | 14.20 | 14.60 | 14.60 | - | 7,746,106 |
| Sep 23, 2026 | 14.90 | 15.15 | 14.60 | 14.60 | 14.60 | -0.68% | 13,508,687 |
| Sep 22, 2026 | 14.65 | 14.85 | 14.50 | 14.70 | 14.70 | 0.68% | 11,685,981 |
| Sep 21, 2026 | 14.75 | 14.75 | 14.55 | 14.60 | 14.60 | -0.68% | 5,849,788 |
| Sep 18, 2026 | 15.10 | 15.15 | 14.50 | 14.70 | 14.70 | -1.67% | 11,961,755 |
| Sep 17, 2026 | 14.70 | 15.10 | 14.65 | 14.95 | 14.95 | 1.01% | 17,167,705 |
| Sep 16, 2026 | 14.30 | 14.85 | 14.30 | 14.80 | 14.80 | 3.14% | 14,067,724 |
| Sep 15, 2026 | 14.45 | 14.70 | 14.30 | 14.35 | 14.35 | -0.69% | 9,867,693 |
| Sep 14, 2026 | 14.10 | 14.55 | 14.05 | 14.45 | 14.45 | 0.70% | 9,453,345 |
| Sep 11, 2026 | 14.95 | 15.05 | 14.30 | 14.35 | 14.35 | -4.01% | 24,432,713 |
| Sep 10, 2026 | 14.60 | 15.50 | 14.50 | 14.95 | 14.95 | 2.05% | 45,165,896 |
| Sep 9, 2026 | 13.90 | 14.80 | 13.90 | 14.65 | 14.65 | 5.40% | 21,094,750 |
| Sep 8, 2026 | 14.10 | 14.15 | 13.80 | 13.90 | 13.90 | -1.42% | 13,294,342 |
| Sep 7, 2026 | 14.20 | 14.45 | 14.05 | 14.10 | 14.10 | -3.42% | 21,712,173 |
| Sep 4, 2026 | 15.05 | 15.10 | 14.15 | 14.60 | 14.60 | -2.01% | 33,051,814 |
| Sep 3, 2026 | 15.10 | 16.40 | 14.80 | 14.90 | 14.90 | -2.30% | 57,277,445 |
| Sep 2, 2026 | 15.20 | 15.70 | 15.00 | 15.25 | 15.25 | -2.56% | 37,656,164 |
| Sep 1, 2026 | 15.80 | 16.50 | 15.10 | 15.65 | 15.65 | 0.64% | 139,318,330 |
| Aug 31, 2026 | 14.20 | 15.55 | 14.15 | 15.55 | 15.55 | 9.89% | 108,410,961 |
| Aug 28, 2026 | 15.70 | 15.70 | 13.80 | 14.15 | 14.15 | -1.05% | 212,554,333 |
| Aug 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 10.00% | 7,796,983 |
| Aug 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 9.70% | 7,416,765 |
| Aug 25, 2026 | 11.85 | 11.85 | 11.65 | 11.85 | 11.85 | 0.42% | 1,731,240 |
| Aug 24, 2026 | 12.00 | 12.15 | 11.75 | 11.80 | 11.80 | -1.67% | 3,276,973 |
| Aug 21, 2026 | 11.80 | 12.10 | 11.70 | 12.00 | 12.00 | 2.13% | 3,750,639 |
| Aug 20, 2026 | 11.80 | 12.20 | 11.75 | 11.75 | 11.75 | - | 5,269,008 |
| Aug 19, 2026 | 11.80 | 11.90 | 11.70 | 11.75 | 11.75 | -0.42% | 4,131,369 |
| Aug 18, 2026 | 11.70 | 11.95 | 11.70 | 11.80 | 11.80 | - | 3,143,415 |
| Aug 17, 2026 | 11.90 | 11.95 | 11.70 | 11.80 | 11.80 | -0.84% | 3,555,554 |
| Aug 14, 2026 | 11.75 | 11.90 | 11.55 | 11.90 | 11.90 | 1.71% | 4,528,698 |