Ocean Plastics Co., Ltd. - 1321.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	33	33.4	33.4	33.45	33	130,860
February 10, 2026	32.7	32.95	32.95	32.95	32.45	216,042
February 09, 2026	33	32.7	32.7	33.2	32.65	217,572
February 06, 2026	33.2	33.15	33.15	33.35	32.9	168,280
February 05, 2026	33.35	33.35	33.35	33.4	33.1	230,332
February 04, 2026	33.25	33.35	33.35	33.55	33.2	150,050
February 03, 2026	33.15	33.2	33.2	33.35	33	98,000
February 02, 2026	33.3	33.1	33.1	33.3	32.9	272,225
January 30, 2026	33.55	33.3	33.3	33.55	33.2	126,241
January 29, 2026	33.4	33.35	33.35	33.5	33.2	111,013
January 28, 2026	33.5	33.5	33.5	33.75	33.35	210,000
January 27, 2026	33.8	33.5	33.5	33.8	33.5	106,451
January 26, 2026	33.6	33.8	33.8	34	33.5	116,058
January 23, 2026	33.6	33.45	33.45	33.7	33.25	103,086
January 22, 2026	33.45	33.6	33.6	33.65	33.2	86,375
January 21, 2026	33.6	33.3	33.3	33.65	33.25	145,350
January 20, 2026	33.35	33.85	33.85	34	33.2	255,000
January 19, 2026	33.85	33.3	33.3	34.15	32.65	568,714
January 16, 2026	34.2	34.2	34.2	34.35	34	110,600
January 15, 2026	34.5	34.2	34.2	34.6	34	280,275
January 14, 2026	34.6	34.6	34.6	34.95	34.45	139,004
January 13, 2026	34.65	34.6	34.6	34.65	34.3	118,250
January 12, 2026	34.85	34.65	34.65	34.85	34.5	206,276
January 09, 2026	35.05	35	35	35.05	34.7	103,080
January 08, 2026	35.15	35	35	35.15	34.75	123,107
January 07, 2026	34.8	35	35	35.25	34.8	115,357
January 06, 2026	34.85	34.95	34.95	34.95	34.75	93,110
January 05, 2026	34.85	34.75	34.75	34.85	34.65	136,101
January 02, 2026	35.2	34.9	34.9	35.3	34.9	35,006
December 31, 2025	34.85	35.15	35.15	35.2	34.7	124,300
December 30, 2025	34.9	34.8	34.8	35.1	34.6	100,383
December 29, 2025	35	35.05	35.05	35.3	34.9	77,101
December 26, 2025	35	35	35	35.1	34.85	87,000
December 24, 2025	35	35	35	35.15	35	83,000
December 23, 2025	35.05	35.1	35.1	35.1	35	60,149
December 22, 2025	35.1	35.1	35.1	35.1	34.95	56,080
December 19, 2025	34.85	35.05	35.05	35.15	34.85	106,434
December 18, 2025	34.75	35	35	35.05	34.75	190,020
December 17, 2025	34.95	34.9	34.9	35	34.7	104,200
December 16, 2025	34.9	34.9	34.9	35.15	34.7	120,296
December 15, 2025	35.05	35	35	35.35	35	61,200
December 12, 2025	35.1	35.15	35.15	35.35	35	125,316
December 11, 2025	35.3	35.2	35.2	35.45	34.95	196,468
December 10, 2025	35.4	35.2	35.2	35.65	35.05	171,377
December 09, 2025	35.5	35.5	35.5	35.6	35.35	153,561
December 08, 2025	35.75	35.5	35.5	35.9	35.45	293,314
December 05, 2025	35.9	35.95	35.95	35.95	35.7	80,000
December 04, 2025	35.95	36	36	36.1	35.9	100,091
December 03, 2025	36.3	36	36	36.3	35.95	67,115
December 02, 2025	36.3	36.2	36.2	36.45	36	163,000
December 01, 2025	35.9	36.3	36.3	36.45	35.9	116,012
November 28, 2025	35.8	36.2	36.2	36.2	35.8	62,000
November 27, 2025	35.85	36	36	36	35.85	49,100
November 26, 2025	36.25	36	36	36.25	35.85	143,000
November 25, 2025	36	36	36	36.35	35.85	214,003
November 24, 2025	35.75	35.9	35.9	35.9	35.5	122,004
November 21, 2025	36	35.75	35.75	36	35.55	175,704
November 20, 2025	35.85	35.85	35.85	36.05	35.65	94,386
November 19, 2025	35.85	35.85	35.85	35.95	35.5	159,291
November 18, 2025	35.8	35.85	35.85	35.9	35.7	78,006

Ocean Plastics Co., Ltd. (1321.TW) TAI