Grand Pacific Petrochemical Corporation (TPE:1312)
Taiwan
· Delayed Price · Currency is TWD 12.35
-0.40 (-3.14%)
Apr 29, 2026, 1:30 PM CST
TPE:1312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.75 | 13.10 | 12.75 | 12.75 | 12.75 | 1.19% | 4,704,637 |
| Apr 27, 2026 | 12.65 | 12.85 | 12.50 | 12.60 | 12.60 | -0.79% | 5,427,155 |
| Apr 24, 2026 | 12.95 | 13.05 | 12.70 | 12.70 | 12.70 | -1.93% | 6,482,290 |
| Apr 23, 2026 | 13.00 | 13.15 | 12.50 | 12.95 | 12.95 | 0.78% | 19,421,954 |
| Apr 22, 2026 | 13.30 | 13.40 | 12.85 | 12.85 | 12.85 | -1.15% | 7,964,127 |
| Apr 21, 2026 | 12.80 | 13.25 | 12.80 | 13.00 | 13.00 | -2.26% | 12,962,130 |
| Apr 20, 2026 | 14.20 | 14.20 | 13.25 | 13.30 | 13.30 | -5.67% | 15,099,939 |
| Apr 17, 2026 | 14.60 | 14.70 | 14.05 | 14.10 | 14.10 | - | 14,872,090 |
| Apr 16, 2026 | 14.50 | 14.60 | 14.00 | 14.10 | 14.10 | -2.42% | 13,957,184 |
| Apr 15, 2026 | 15.25 | 15.45 | 14.25 | 14.45 | 14.45 | -2.69% | 45,389,408 |
| Apr 14, 2026 | 13.60 | 14.85 | 13.40 | 14.85 | 14.85 | 10.00% | 46,274,804 |
| Apr 13, 2026 | 12.85 | 13.60 | 12.85 | 13.50 | 13.50 | 7.14% | 18,354,462 |
| Apr 10, 2026 | 12.85 | 12.90 | 12.50 | 12.60 | 12.60 | -1.56% | 9,500,390 |
| Apr 9, 2026 | 12.85 | 13.10 | 12.80 | 12.80 | 12.80 | -0.39% | 6,927,277 |
| Apr 8, 2026 | 13.00 | 13.10 | 12.50 | 12.85 | 12.85 | -4.81% | 19,466,351 |
| Apr 7, 2026 | 13.40 | 13.75 | 13.15 | 13.50 | 13.50 | 2.27% | 10,322,609 |
| Apr 2, 2026 | 13.20 | 13.55 | 12.90 | 13.20 | 13.20 | -0.75% | 14,559,287 |
| Apr 1, 2026 | 13.05 | 13.55 | 12.85 | 13.30 | 13.30 | -0.37% | 15,466,010 |
| Mar 31, 2026 | 14.35 | 14.65 | 13.25 | 13.35 | 13.35 | -5.65% | 26,473,533 |
| Mar 30, 2026 | 14.30 | 15.05 | 14.10 | 14.15 | 14.15 | 2.91% | 44,391,693 |
| Mar 27, 2026 | 14.20 | 14.70 | 13.70 | 13.75 | 13.75 | -0.36% | 18,910,762 |
| Mar 26, 2026 | 13.35 | 14.25 | 13.35 | 13.80 | 13.80 | 4.55% | 15,584,071 |
| Mar 25, 2026 | 14.00 | 14.00 | 13.20 | 13.20 | 13.20 | -5.38% | 14,533,398 |
| Mar 24, 2026 | 14.25 | 14.40 | 13.65 | 13.95 | 13.95 | -2.11% | 16,863,152 |
| Mar 23, 2026 | 14.65 | 15.15 | 14.20 | 14.25 | 14.25 | -0.35% | 36,209,047 |
| Mar 20, 2026 | 14.75 | 15.25 | 14.15 | 14.30 | 14.30 | -0.69% | 45,133,580 |
| Mar 19, 2026 | 14.15 | 14.80 | 13.80 | 14.40 | 14.40 | 4.35% | 41,159,273 |
| Mar 18, 2026 | 13.85 | 14.10 | 13.50 | 13.80 | 13.80 | -1.08% | 12,394,647 |
| Mar 17, 2026 | 13.75 | 14.00 | 13.35 | 13.95 | 13.95 | 1.82% | 13,350,215 |
| Mar 16, 2026 | 13.70 | 14.40 | 13.65 | 13.70 | 13.70 | 0.37% | 17,222,380 |
| Mar 13, 2026 | 14.15 | 14.65 | 13.50 | 13.65 | 13.65 | -2.85% | 17,889,970 |
| Mar 12, 2026 | 13.95 | 14.30 | 13.45 | 14.05 | 14.05 | 4.07% | 27,945,905 |
| Mar 11, 2026 | 13.55 | 13.60 | 13.00 | 13.50 | 13.50 | -0.37% | 15,546,570 |
| Mar 10, 2026 | 13.30 | 13.90 | 12.90 | 13.55 | 13.55 | -2.87% | 31,660,814 |
| 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 |