Gold Rain Enterprises historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 55.100 | 56.000 | 55.000 | 55.800 | 55.800 | 95,000 |
| 2024-05-13 | 56.400 | 56.400 | 54.000 | 55.100 | 55.100 | 220,000 |
| 2024-05-10 | 57.900 | 58.000 | 55.600 | 56.400 | 56.400 | 351,000 |
| 2024-05-09 | 58.200 | 61.000 | 57.400 | 57.400 | 57.400 | 803,000 |
| 2024-05-08 | 58.000 | 59.000 | 57.400 | 58.100 | 58.100 | 546,000 |
| 2024-05-07 | 59.700 | 59.800 | 56.600 | 57.400 | 57.400 | 1,611,000 |
| 2024-05-06 | 55.000 | 59.700 | 54.300 | 59.700 | 59.700 | 1,289,000 |
| 2024-05-03 | 55.000 | 55.100 | 54.300 | 54.300 | 54.300 | 182,000 |
| 2024-05-02 | 54.100 | 55.300 | 53.700 | 54.600 | 54.600 | 182,000 |
| 2024-04-30 | 54.800 | 54.900 | 54.300 | 54.400 | 54.400 | 124,000 |
| 2024-04-29 | 54.300 | 55.800 | 54.300 | 55.000 | 55.000 | 180,000 |
| 2024-04-26 | 54.800 | 56.000 | 54.100 | 54.100 | 54.100 | 307,000 |
| 2024-04-25 | 55.200 | 55.200 | 53.900 | 53.900 | 53.900 | 163,000 |
| 2024-04-24 | 55.600 | 55.600 | 54.200 | 54.900 | 54.900 | 262,000 |
| 2024-04-23 | 55.200 | 55.600 | 53.600 | 54.700 | 54.700 | 305,000 |
| 2024-04-22 | 56.500 | 56.900 | 53.300 | 53.800 | 53.800 | 431,000 |
| 2024-04-19 | 58.600 | 58.600 | 54.600 | 56.500 | 56.500 | 592,000 |
| 2024-04-18 | 58.000 | 58.300 | 57.000 | 58.000 | 58.000 | 268,000 |
| 2024-04-17 | 57.900 | 58.300 | 57.400 | 58.000 | 58.000 | 357,000 |
| 2024-04-16 | 59.200 | 59.200 | 56.400 | 57.100 | 57.100 | 567,000 |
| 2024-04-15 | 59.400 | 59.700 | 59.000 | 59.600 | 59.600 | 225,000 |
| 2024-04-12 | 59.500 | 60.400 | 59.500 | 59.500 | 59.500 | 391,000 |
| 2024-04-11 | 60.600 | 60.800 | 59.500 | 59.500 | 59.500 | 816,000 |
| 2024-04-10 | 62.600 | 62.800 | 61.600 | 61.600 | 61.600 | 376,000 |
| 2024-04-09 | 61.900 | 63.300 | 61.000 | 62.300 | 62.300 | 595,000 |
| 2024-04-08 | 61.600 | 62.600 | 61.400 | 61.500 | 61.500 | 287,000 |
| 2024-04-03 | 61.700 | 62.400 | 61.200 | 61.600 | 61.600 | 270,000 |
| 2024-04-02 | 62.300 | 62.900 | 61.500 | 61.600 | 61.600 | 358,000 |
| 2024-04-01 | 63.000 | 63.000 | 61.100 | 61.900 | 61.900 | 657,000 |
| 2024-03-29 | 62.900 | 63.400 | 61.700 | 63.400 | 63.400 | 434,000 |
| 2024-03-28 | 63.800 | 64.600 | 62.800 | 62.800 | 62.800 | 1,020,000 |
| 2024-03-27 | 61.300 | 65.800 | 61.200 | 64.200 | 64.200 | 2,531,000 |
| 2024-03-26 | 65.400 | 65.400 | 65.400 | 65.400 | 65.400 | 1,047,060 |
| 2024-03-25 | 65.400 | 65.400 | 65.400 | 65.400 | 65.400 | 1,006,404 |
| 2024-03-22 | 64.500 | 65.400 | 62.600 | 65.400 | 65.400 | 1,853,000 |
| 2024-03-21 | 66.500 | 67.400 | 64.000 | 64.000 | 64.000 | 1,889,000 |
| 2024-03-20 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 4,198,116 |
| 2024-03-19 | 68.000 | 70.700 | 67.100 | 68.500 | 68.500 | 16,149,000 |
| 2024-03-18 | 65.400 | 67.900 | 63.500 | 67.100 | 67.100 | 11,011,000 |
| 2024-03-15 | 59.000 | 63.300 | 58.400 | 63.000 | 63.000 | 1,893,000 |
| 2024-03-14 | 61.700 | 62.100 | 59.000 | 59.000 | 59.000 | 970,000 |
| 2024-03-13 | 64.500 | 67.400 | 60.000 | 61.500 | 61.500 | 3,330,000 |
| 2024-03-12 | 59.300 | 62.600 | 59.200 | 62.000 | 62.000 | 1,098,000 |
| 2024-03-11 | 58.100 | 62.800 | 58.100 | 62.700 | 62.700 | 1,223,000 |
| 2024-03-08 | 61.000 | 61.900 | 57.400 | 59.000 | 59.000 | 1,173,000 |
| 2024-03-07 | 62.000 | 63.500 | 60.900 | 60.900 | 60.900 | 1,058,000 |
| 2024-03-06 | 62.000 | 63.500 | 61.200 | 61.600 | 61.600 | 1,124,000 |
| 2024-03-05 | 60.800 | 64.000 | 60.600 | 62.800 | 62.800 | 1,236,000 |
| 2024-03-04 | 62.800 | 63.100 | 60.800 | 60.800 | 60.800 | 923,000 |
| 2024-03-01 | 64.300 | 65.000 | 62.600 | 62.600 | 62.600 | 1,389,000 |
| 2024-02-29 | 67.600 | 67.600 | 64.600 | 65.000 | 65.000 | 2,155,000 |
| 2024-02-27 | 64.800 | 68.800 | 64.800 | 67.200 | 67.200 | 8,778,000 |
| 2024-02-26 | 62.500 | 62.800 | 60.000 | 62.600 | 62.600 | 1,625,000 |
| 2024-02-23 | 62.400 | 63.800 | 60.900 | 61.900 | 61.900 | 1,674,000 |
| 2024-02-22 | 61.700 | 62.800 | 60.900 | 61.300 | 61.300 | 1,274,000 |
| 2024-02-21 | 61.600 | 61.600 | 60.400 | 61.300 | 61.300 | 857,000 |
| 2024-02-20 | 61.100 | 62.900 | 60.700 | 61.000 | 61.000 | 2,154,000 |
| 2024-02-19 | 61.500 | 62.900 | 59.500 | 60.500 | 60.500 | 2,402,000 |
| 2024-02-16 | 60.900 | 61.200 | 58.600 | 60.500 | 60.500 | 3,330,000 |
| 2024-02-15 | 57.000 | 60.200 | 55.500 | 59.600 | 59.600 | 3,133,000 |
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.