Gold Rain Enterprises historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 43.100 | 47.300 | 43.100 | 47.300 | 47.300 | 354,000 |
| 2024-08-06 | 45.200 | 46.400 | 42.250 | 43.000 | 43.000 | 819,000 |
| 2024-08-05 | 50.000 | 50.100 | 46.900 | 46.900 | 46.900 | 324,000 |
| 2024-08-02 | 53.000 | 54.000 | 52.100 | 52.100 | 52.100 | 138,000 |
| 2024-08-01 | 54.300 | 55.200 | 53.800 | 54.500 | 54.500 | 135,000 |
| 2024-07-31 | 53.000 | 54.000 | 53.000 | 53.400 | 53.400 | 78,000 |
| 2024-07-30 | 51.200 | 53.500 | 51.000 | 53.300 | 53.300 | 167,000 |
| 2024-07-29 | 54.100 | 54.200 | 51.500 | 51.800 | 51.800 | 310,000 |
| 2024-07-26 | 54.500 | 54.500 | 53.200 | 53.900 | 53.900 | 109,000 |
| 2024-07-25 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-07-24 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-07-23 | 55.000 | 55.700 | 54.700 | 55.000 | 55.000 | 125,000 |
| 2024-07-22 | 56.600 | 56.600 | 53.400 | 54.600 | 54.600 | 351,000 |
| 2024-07-19 | 58.200 | 58.800 | 56.500 | 56.800 | 56.800 | 337,000 |
| 2024-07-18 | 59.400 | 59.400 | 58.100 | 58.300 | 58.300 | 276,000 |
| 2024-07-17 | 60.100 | 60.600 | 59.700 | 59.700 | 59.700 | 251,000 |
| 2024-07-16 | 60.000 | 60.600 | 60.000 | 60.000 | 60.000 | 172,000 |
| 2024-07-15 | 60.600 | 61.200 | 60.000 | 60.000 | 60.000 | 313,000 |
| 2024-07-12 | 60.400 | 61.000 | 59.500 | 60.600 | 60.600 | 262,000 |
| 2024-07-11 | 61.800 | 62.000 | 59.000 | 60.500 | 60.500 | 1,325,000 |
| 2024-07-10 | 63.000 | 64.700 | 62.500 | 63.400 | 63.400 | 613,000 |
| 2024-07-09 | 64.900 | 64.900 | 61.500 | 62.500 | 62.500 | 845,000 |
| 2024-07-08 | 64.600 | 64.700 | 62.700 | 64.400 | 64.400 | 1,389,000 |
| 2024-07-05 | 65.200 | 67.200 | 64.200 | 65.200 | 65.200 | 3,657,000 |
| 2024-07-04 | 62.600 | 65.900 | 62.600 | 64.200 | 64.200 | 3,845,000 |
| 2024-07-03 | 62.100 | 63.100 | 61.900 | 62.200 | 62.200 | 427,000 |
| 2024-07-02 | 62.100 | 62.900 | 61.400 | 61.600 | 61.600 | 434,000 |
| 2024-07-01 | 64.000 | 65.700 | 62.200 | 62.500 | 62.500 | 1,700,000 |
| 2024-06-28 | 62.800 | 64.300 | 61.400 | 62.400 | 62.400 | 1,701,000 |
| 2024-06-27 | 61.300 | 62.000 | 60.000 | 60.200 | 60.200 | 438,000 |
| 2024-06-26 | 62.300 | 63.100 | 61.400 | 61.400 | 61.400 | 466,000 |
| 2024-06-25 | 63.500 | 63.700 | 61.100 | 62.200 | 62.200 | 699,000 |
| 2024-06-24 | 63.600 | 65.600 | 61.900 | 63.900 | 63.900 | 1,508,000 |
| 2024-06-21 | 60.200 | 64.300 | 60.200 | 63.400 | 63.400 | 1,789,000 |
| 2024-06-20 | 61.800 | 62.000 | 61.100 | 61.200 | 61.200 | 447,000 |
| 2024-06-19 | 61.500 | 62.400 | 60.500 | 61.800 | 61.800 | 1,180,000 |
| 2024-06-18 | 59.200 | 62.900 | 59.200 | 61.100 | 61.100 | 2,095,000 |
| 2024-06-17 | 59.200 | 59.600 | 58.600 | 59.000 | 59.000 | 190,000 |
| 2024-06-14 | 59.200 | 59.900 | 58.600 | 59.200 | 59.200 | 222,000 |
| 2024-06-13 | 59.200 | 59.800 | 58.400 | 59.200 | 59.200 | 221,000 |
| 2024-06-12 | 60.200 | 60.300 | 58.500 | 58.900 | 58.900 | 334,000 |
| 2024-06-11 | 58.900 | 60.000 | 58.100 | 58.100 | 58.100 | 298,000 |
| 2024-06-07 | 59.200 | 60.100 | 58.800 | 59.000 | 59.000 | 172,000 |
| 2024-06-06 | 59.300 | 59.700 | 58.300 | 58.900 | 58.900 | 263,000 |
| 2024-06-05 | 58.700 | 60.100 | 58.300 | 59.000 | 59.000 | 299,000 |
| 2024-06-04 | 61.600 | 61.900 | 58.700 | 58.700 | 58.700 | 766,000 |
| 2024-06-03 | 62.300 | 65.800 | 61.300 | 62.300 | 62.300 | 2,565,000 |
| 2024-05-31 | 59.600 | 64.300 | 59.600 | 61.700 | 61.700 | 1,910,000 |
| 2024-05-30 | 61.000 | 61.300 | 59.000 | 59.600 | 59.600 | 670,000 |
| 2024-05-29 | 60.800 | 63.700 | 60.000 | 61.300 | 61.300 | 1,594,000 |
| 2024-05-28 | 62.500 | 63.900 | 60.400 | 61.500 | 61.500 | 4,185,000 |
| 2024-05-27 | 55.500 | 61.100 | 55.100 | 61.100 | 61.100 | 2,449,000 |
| 2024-05-24 | 56.200 | 56.600 | 55.400 | 55.600 | 55.600 | 125,000 |
| 2024-05-23 | 56.700 | 58.300 | 56.200 | 56.200 | 56.200 | 282,000 |
| 2024-05-22 | 58.300 | 59.500 | 57.000 | 57.000 | 57.000 | 709,000 |
| 2024-05-21 | 57.200 | 60.400 | 57.200 | 59.200 | 59.200 | 1,689,000 |
| 2024-05-20 | 56.600 | 59.600 | 55.400 | 57.100 | 57.100 | 1,367,000 |
| 2024-05-17 | 54.400 | 57.200 | 54.100 | 55.800 | 55.800 | 494,000 |
| 2024-05-16 | 54.700 | 55.100 | 54.100 | 54.400 | 54.400 | 194,000 |
| 2024-05-15 | 56.100 | 56.300 | 54.500 | 54.600 | 54.600 | 176,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-22 | 0.4820 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.