Gold Rain Enterprises historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	54.800	56.700	54.000	56.100	56.100	1,134,000
2024-02-02	51.500	56.300	51.500	54.500	54.500	3,159,000
2024-02-01	50.600	51.300	50.500	51.200	51.200	98,000
2024-01-31	50.900	51.300	50.400	50.500	50.500	177,000
2024-01-30	52.400	52.400	50.500	51.000	51.000	153,000
2024-01-29	51.800	51.800	51.300	51.700	51.700	44,000
2024-01-26	51.100	51.700	50.900	51.200	51.200	61,000
2024-01-25	52.400	52.400	50.800	50.900	50.900	126,000
2024-01-24	51.700	52.600	51.500	51.900	51.900	146,000
2024-01-23	51.100	51.500	50.900	51.200	51.200	75,000
2024-01-22	51.100	52.100	51.100	51.300	51.300	114,000
2024-01-19	51.500	52.000	50.600	50.900	50.900	84,000
2024-01-18	51.700	51.800	50.100	51.000	51.000	120,000
2024-01-17	51.700	52.300	50.900	51.300	51.300	207,000
2024-01-16	52.700	52.900	51.500	51.900	51.900	171,000
2024-01-15	54.400	54.400	52.500	52.800	52.800	277,000
2024-01-12	52.300	56.200	52.300	53.100	53.100	1,177,000
2024-01-11	51.200	52.200	51.000	51.700	51.700	174,000
2024-01-10	51.800	51.800	50.800	50.900	50.900	132,000
2024-01-09	52.900	52.900	51.300	51.300	51.300	230,000
2024-01-08	52.100	53.300	52.100	52.400	52.400	211,000
2024-01-05	52.600	52.600	51.500	51.700	51.700	147,000
2024-01-04	52.900	53.000	51.800	51.800	51.800	152,000
2024-01-03	52.600	53.300	52.300	52.300	52.300	179,000
2024-01-02	52.100	54.100	52.100	53.200	53.200	278,000
2023-12-29	52.600	52.900	51.800	52.000	52.000	133,000
2023-12-28	52.100	53.100	51.700	52.500	52.500	271,000
2023-12-27	52.000	52.400	51.900	51.900	51.900	230,000
2023-12-26	51.900	52.300	51.800	52.000	52.000	204,000
2023-12-25	52.600	53.000	51.600	51.600	51.600	222,000
2023-12-22	53.700	53.700	52.100	52.100	52.100	142,000
2023-12-21	53.100	53.500	52.500	52.700	52.700	100,000
2023-12-20	52.600	53.600	52.500	53.100	53.100	69,000
2023-12-19	53.400	53.400	52.300	52.500	52.500	212,000
2023-12-18	53.600	53.800	53.100	53.800	53.800	120,000
2023-12-15	55.100	55.100	53.500	53.500	53.500	259,000
2023-12-14	55.700	56.400	54.000	54.100	54.100	504,000
2023-12-13	55.500	56.200	55.000	55.400	55.400	246,000
2023-12-12	57.200	57.200	55.400	55.400	55.400	244,000
2023-12-11	58.200	58.200	56.100	56.200	56.200	466,000
2023-12-08	56.100	58.600	55.400	57.400	57.400	844,000
2023-12-07	56.200	58.000	55.700	55.700	55.700	502,000
2023-12-06	56.200	56.700	55.800	56.100	56.100	322,000
2023-12-05	58.200	58.200	54.500	56.000	56.000	868,000
2023-12-04	58.200	60.500	57.200	58.000	58.000	1,295,000
2023-12-01	57.200	57.900	56.600	57.400	57.400	787,000
2023-11-30	57.700	59.400	57.000	57.100	57.100	3,630,000
2023-11-29	51.900	56.600	51.200	56.600	56.600	1,466,000
2023-11-28	51.500	51.500	50.800	51.500	51.500	151,000
2023-11-27	51.500	52.000	50.800	50.800	50.800	217,000
2023-11-24	52.100	52.100	50.800	51.000	51.000	221,000
2023-11-23	52.100	52.400	51.300	51.500	51.500	421,000
2023-11-22	51.200	52.800	50.800	51.100	51.100	711,000
2023-11-21	52.500	52.900	51.600	51.600	51.600	338,000
2023-11-20	53.200	53.400	52.000	52.300	52.300	241,000
2023-11-17	52.700	53.700	52.400	52.600	52.600	410,000
2023-11-16	51.600	53.400	51.600	52.500	52.500	486,000
2023-11-15	51.900	52.200	51.300	51.600	51.600	226,000
2023-11-14	52.200	52.800	50.800	51.000	51.000	402,000
2023-11-13	52.400	52.700	51.300	52.100	52.100	513,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.