Grand Pacific Petrochemical Corporation (TPE:1312)
Taiwan
· Delayed Price · Currency is TWD 11.40
-0.30 (-2.56%)
At close: Dec 5, 2025
TPE:1312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.65 | 11.65 | 11.30 | 11.40 | 11.40 | -2.56% | 4,892,136 |
| Dec 4, 2025 | 11.70 | 11.75 | 11.45 | 11.70 | 11.70 | 0.43% | 4,573,112 |
| Dec 3, 2025 | 12.05 | 12.15 | 11.60 | 11.65 | 11.65 | -4.12% | 9,678,144 |
| Dec 2, 2025 | 11.60 | 12.45 | 11.55 | 12.15 | 12.15 | 4.29% | 26,488,020 |
| Dec 1, 2025 | 11.20 | 11.85 | 11.20 | 11.65 | 11.65 | 4.95% | 12,940,609 |
| Nov 28, 2025 | 10.80 | 11.20 | 10.80 | 11.10 | 11.10 | 2.78% | 6,246,460 |
| Nov 27, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 2.86% | 3,654,927 |
| Nov 26, 2025 | 10.15 | 10.50 | 10.15 | 10.50 | 10.50 | 3.45% | 2,647,060 |
| Nov 25, 2025 | 10.35 | 10.40 | 10.05 | 10.15 | 10.15 | -1.46% | 2,868,172 |
| Nov 24, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | 0.49% | 1,721,631 |
| Nov 21, 2025 | 10.20 | 10.45 | 10.15 | 10.25 | 10.25 | -2.38% | 2,837,377 |
| Nov 20, 2025 | 10.25 | 10.60 | 10.25 | 10.50 | 10.50 | 2.94% | 3,779,345 |
| Nov 19, 2025 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 3,671,833 |
| Nov 18, 2025 | 10.20 | 10.45 | 10.05 | 10.40 | 10.40 | 1.96% | 4,841,956 |
| Nov 17, 2025 | 10.55 | 10.65 | 10.10 | 10.20 | 10.20 | -6.42% | 11,435,310 |
| Nov 14, 2025 | 10.75 | 11.10 | 10.70 | 10.90 | 10.90 | -0.91% | 5,108,288 |
| Nov 13, 2025 | 10.70 | 11.15 | 10.60 | 11.00 | 11.00 | 2.80% | 8,484,379 |
| Nov 12, 2025 | 10.25 | 10.70 | 10.25 | 10.70 | 10.70 | 4.39% | 5,868,432 |
| Nov 11, 2025 | 10.25 | 10.50 | 10.15 | 10.25 | 10.25 | -0.49% | 2,619,533 |
| Nov 10, 2025 | 10.50 | 10.60 | 10.20 | 10.30 | 10.30 | -0.48% | 2,608,059 |
| Nov 7, 2025 | 10.50 | 10.60 | 10.35 | 10.35 | 10.35 | -1.90% | 2,968,648 |
| Nov 6, 2025 | 10.25 | 10.60 | 10.10 | 10.55 | 10.55 | 3.94% | 3,797,411 |
| Nov 5, 2025 | 10.35 | 10.35 | 10.00 | 10.15 | 10.15 | -2.40% | 4,004,713 |
| Nov 4, 2025 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 1.46% | 2,005,061 |
| Nov 3, 2025 | 10.35 | 10.40 | 10.20 | 10.25 | 10.25 | -0.49% | 2,589,108 |
| Oct 31, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 2,712,142 |
| Oct 30, 2025 | 10.55 | 10.65 | 10.45 | 10.50 | 10.50 | -0.47% | 1,919,224 |
| Oct 29, 2025 | 10.65 | 10.65 | 10.45 | 10.55 | 10.55 | -0.94% | 2,290,607 |
| Oct 28, 2025 | 10.90 | 10.90 | 10.50 | 10.65 | 10.65 | -1.39% | 3,563,055 |
| Oct 27, 2025 | 11.05 | 11.25 | 10.80 | 10.80 | 10.80 | -1.37% | 3,927,745 |
| Oct 23, 2025 | 10.70 | 11.00 | 10.55 | 10.95 | 10.95 | 1.39% | 7,410,524 |
| Oct 22, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 4.35% | 7,451,546 |
| Oct 21, 2025 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | - | 2,365,345 |
| Oct 20, 2025 | 10.60 | 10.70 | 10.30 | 10.35 | 10.35 | -1.90% | 3,437,540 |
| Oct 17, 2025 | 10.20 | 10.65 | 10.20 | 10.55 | 10.55 | 2.93% | 8,934,758 |
| Oct 16, 2025 | 10.05 | 10.35 | 10.05 | 10.25 | 10.25 | 2.81% | 5,270,591 |
| Oct 15, 2025 | 10.10 | 10.15 | 9.91 | 9.97 | 9.97 | -0.30% | 3,332,864 |
| Oct 14, 2025 | 10.20 | 10.30 | 9.94 | 10.00 | 10.00 | 0.50% | 5,567,406 |
| Oct 13, 2025 | 9.98 | 10.00 | 9.76 | 9.95 | 9.95 | -2.45% | 6,990,061 |
| Oct 9, 2025 | 9.76 | 10.50 | 9.76 | 10.20 | 10.20 | 5.37% | 12,123,130 |
| Oct 8, 2025 | 9.40 | 9.69 | 9.40 | 9.68 | 9.68 | 2.87% | 4,486,906 |
| Oct 7, 2025 | 9.15 | 9.44 | 9.11 | 9.41 | 9.41 | 3.29% | 3,454,146 |
| Oct 3, 2025 | 9.34 | 9.34 | 9.01 | 9.11 | 9.11 | -2.77% | 6,515,205 |
| Oct 2, 2025 | 9.51 | 9.55 | 9.36 | 9.37 | 9.37 | -1.26% | 2,837,658 |
| Oct 1, 2025 | 9.51 | 9.59 | 9.48 | 9.49 | 9.49 | -0.52% | 1,216,115 |
| Sep 30, 2025 | 9.54 | 9.65 | 9.50 | 9.54 | 9.54 | -0.10% | 1,560,080 |
| 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 |