Grand Pacific Petrochemical Corporation (TPE:1312)
Taiwan
· Delayed Price · Currency is TWD 13.95
-0.10 (-0.71%)
Mar 9, 2026, 1:30 PM CST
TPE:1312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.35 | 15.45 | 13.85 | 13.95 | 13.95 | -0.71% | 90,295,009 |
| Mar 6, 2026 | 12.90 | 14.05 | 12.90 | 14.05 | 14.05 | 9.77% | 29,362,240 |
| Mar 5, 2026 | 12.95 | 13.15 | 12.60 | 12.80 | 12.80 | 0.79% | 4,609,587 |
| Mar 4, 2026 | 13.45 | 13.50 | 12.65 | 12.70 | 12.70 | -5.22% | 9,472,562 |
| Mar 3, 2026 | 12.95 | 13.75 | 12.75 | 13.40 | 13.40 | 4.28% | 12,701,274 |
| Mar 2, 2026 | 13.90 | 14.10 | 12.75 | 12.85 | 12.85 | -5.86% | 14,250,717 |
| Feb 26, 2026 | 14.05 | 14.05 | 13.60 | 13.65 | 13.65 | -2.85% | 6,546,495 |
| Feb 25, 2026 | 13.95 | 14.10 | 13.55 | 14.05 | 14.05 | 3.31% | 11,960,390 |
| Feb 24, 2026 | 13.05 | 13.65 | 12.90 | 13.60 | 13.60 | 5.43% | 10,711,094 |
| Feb 23, 2026 | 13.10 | 13.30 | 12.75 | 12.90 | 12.90 | -1.53% | 7,940,819 |
| Feb 11, 2026 | 12.50 | 13.25 | 12.50 | 13.10 | 13.10 | 3.97% | 8,016,518 |
| Feb 10, 2026 | 13.05 | 13.05 | 12.55 | 12.60 | 12.60 | -2.70% | 4,408,789 |
| Feb 9, 2026 | 12.55 | 13.05 | 12.35 | 12.95 | 12.95 | 4.02% | 5,163,713 |
| Feb 6, 2026 | 12.60 | 12.60 | 12.10 | 12.45 | 12.45 | -2.35% | 7,078,360 |
| Feb 5, 2026 | 12.85 | 12.95 | 12.65 | 12.75 | 12.75 | -0.78% | 3,203,237 |
| Feb 4, 2026 | 12.65 | 13.00 | 12.60 | 12.85 | 12.85 | 1.58% | 3,522,752 |
| Feb 3, 2026 | 13.00 | 13.10 | 12.55 | 12.65 | 12.65 | -1.17% | 5,790,335 |
| Feb 2, 2026 | 13.25 | 13.25 | 12.50 | 12.80 | 12.80 | -5.19% | 13,908,350 |
| Jan 30, 2026 | 13.40 | 13.75 | 13.30 | 13.50 | 13.50 | 0.75% | 7,716,881 |
| Jan 29, 2026 | 13.60 | 13.60 | 13.20 | 13.40 | 13.40 | -1.11% | 6,304,611 |
| Jan 28, 2026 | 13.40 | 13.75 | 13.05 | 13.55 | 13.55 | 1.50% | 9,913,785 |
| Jan 27, 2026 | 14.00 | 14.10 | 13.25 | 13.35 | 13.35 | -3.61% | 9,025,416 |
| Jan 26, 2026 | 13.40 | 14.25 | 13.40 | 13.85 | 13.85 | 3.36% | 16,648,185 |
| Jan 23, 2026 | 13.75 | 13.90 | 13.25 | 13.40 | 13.40 | -1.47% | 7,308,192 |
| Jan 22, 2026 | 13.10 | 13.80 | 13.05 | 13.60 | 13.60 | 5.43% | 12,917,705 |
| Jan 21, 2026 | 12.95 | 13.10 | 12.70 | 12.90 | 12.90 | -0.77% | 7,049,784 |
| Jan 20, 2026 | 13.50 | 13.65 | 12.95 | 13.00 | 13.00 | -4.06% | 11,211,456 |
| Jan 19, 2026 | 13.50 | 13.90 | 13.20 | 13.55 | 13.55 | 0.37% | 10,057,439 |
| Jan 16, 2026 | 13.90 | 13.95 | 13.40 | 13.50 | 13.50 | -1.82% | 14,965,206 |
| Jan 15, 2026 | 12.85 | 14.10 | 12.75 | 13.75 | 13.75 | 7.00% | 34,712,317 |
| Jan 14, 2026 | 13.15 | 13.25 | 12.70 | 12.85 | 12.85 | -1.53% | 9,431,836 |
| Jan 13, 2026 | 13.15 | 13.15 | 12.40 | 13.05 | 13.05 | 1.56% | 15,187,714 |
| Jan 12, 2026 | 12.60 | 13.60 | 12.50 | 12.85 | 12.85 | 3.63% | 39,564,935 |
| Jan 9, 2026 | 12.30 | 12.65 | 12.00 | 12.40 | 12.40 | 3.77% | 18,805,780 |
| Jan 8, 2026 | 12.00 | 12.25 | 11.90 | 11.95 | 11.95 | - | 7,716,268 |
| Jan 7, 2026 | 11.40 | 12.10 | 11.35 | 11.95 | 11.95 | 5.75% | 7,771,138 |
| Jan 6, 2026 | 11.30 | 11.45 | 11.20 | 11.30 | 11.30 | 1.35% | 3,836,099 |
| Jan 5, 2026 | 11.30 | 11.40 | 11.10 | 11.15 | 11.15 | -1.33% | 3,759,958 |
| Jan 2, 2026 | 11.65 | 11.75 | 11.25 | 11.30 | 11.30 | -3.83% | 5,294,389 |
| Dec 31, 2025 | 11.85 | 12.15 | 11.65 | 11.75 | 11.75 | -0.42% | 3,903,604 |
| Dec 30, 2025 | 11.30 | 11.90 | 11.30 | 11.80 | 11.80 | 4.89% | 8,449,096 |
| Dec 29, 2025 | 11.00 | 11.60 | 11.00 | 11.25 | 11.25 | 2.27% | 4,921,004 |
| Dec 26, 2025 | 11.50 | 11.55 | 10.90 | 11.00 | 11.00 | -4.35% | 6,632,714 |
| Dec 24, 2025 | 11.60 | 11.80 | 11.45 | 11.50 | 11.50 | -0.86% | 3,252,664 |
| Dec 23, 2025 | 11.65 | 11.70 | 11.55 | 11.60 | 11.60 | - | 2,384,496 |
| Dec 22, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | 0.43% | 2,348,143 |
| Dec 19, 2025 | 11.50 | 11.85 | 11.50 | 11.55 | 11.55 | 0.43% | 2,390,688 |
| Dec 18, 2025 | 11.50 | 11.70 | 11.45 | 11.50 | 11.50 | - | 2,208,042 |
| Dec 17, 2025 | 11.75 | 11.80 | 11.40 | 11.50 | 11.50 | -1.71% | 4,774,567 |
| Dec 16, 2025 | 11.90 | 11.95 | 11.65 | 11.70 | 11.70 | -1.68% | 3,337,224 |
| Dec 15, 2025 | 11.45 | 12.15 | 11.40 | 11.90 | 11.90 | 2.59% | 6,592,573 |
| Dec 12, 2025 | 11.90 | 11.90 | 11.40 | 11.60 | 11.60 | -1.28% | 4,515,587 |
| Dec 11, 2025 | 11.60 | 11.90 | 11.55 | 11.75 | 11.75 | 1.73% | 3,575,460 |
| Dec 10, 2025 | 11.85 | 12.00 | 11.50 | 11.55 | 11.55 | -2.53% | 5,251,100 |
| Dec 9, 2025 | 11.45 | 11.85 | 11.35 | 11.85 | 11.85 | 3.04% | 4,416,480 |
| Dec 8, 2025 | 11.40 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 2,608,847 |
| 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 |