Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	50.800	51.700	50.200	50.300	50.300	269,000
2023-11-09	51.800	52.100	50.700	50.700	50.700	389,000
2023-11-08	53.000	53.200	51.700	52.000	52.000	360,000
2023-11-07	54.000	54.000	52.600	52.800	52.800	267,000
2023-11-06	52.500	53.500	52.200	53.400	53.400	313,000
2023-11-03	52.500	53.500	52.100	52.700	52.700	413,000
2023-11-02	51.100	52.500	51.100	52.100	52.100	597,000
2023-11-01	50.300	51.500	49.450	51.000	51.000	595,000
2023-10-31	52.500	53.100	49.050	49.050	49.050	1,097,000
2023-10-30	52.900	54.000	52.300	52.400	52.400	413,000
2023-10-27	55.700	55.800	53.100	53.100	53.100	620,000
2023-10-26	56.000	56.800	54.300	54.500	54.500	699,000
2023-10-25	58.900	59.500	56.600	56.600	56.600	590,000
2023-10-24	58.300	59.000	56.300	57.700	57.700	971,000
2023-10-23	60.100	61.100	58.700	58.700	58.700	681,000
2023-10-20	59.100	62.800	59.100	60.000	60.000	1,570,000
2023-10-19	57.700	62.400	57.700	60.100	60.100	1,916,000
2023-10-18	64.000	64.000	57.800	58.200	58.200	2,436,000
2023-10-17	64.900	65.800	61.700	64.200	64.200	3,217,000
2023-10-16	67.400	69.400	64.100	65.200	65.200	13,783,000
2023-10-13	61.600	66.000	60.600	66.000	66.000	8,626,000
2023-10-12	58.900	60.200	57.600	60.000	60.000	3,592,000
2023-10-11	58.700	59.800	56.500	58.400	58.400	4,130,000
2023-10-06	54.500	58.000	54.300	58.000	58.000	5,624,000
2023-10-05	51.800	52.800	51.100	52.800	52.800	464,000
2023-10-04	48.500	48.500	47.000	48.000	48.000	228,000
2023-10-03	50.600	50.700	48.600	48.600	48.600	191,000
2023-10-02	50.000	51.000	50.000	50.600	50.600	119,000
2023-09-28	49.300	50.500	49.300	49.900	49.900	107,000
2023-09-27	50.300	50.300	49.200	49.300	49.300	141,000
2023-09-26	51.000	51.600	49.900	49.900	49.900	147,000
2023-09-25	50.200	51.200	49.800	50.900	50.900	167,000
2023-09-22	47.800	49.900	47.750	49.900	49.900	222,000
2023-09-21	50.000	50.000	48.900	48.900	48.900	231,000
2023-09-20	49.600	50.300	49.350	50.300	50.300	239,000
2023-09-19	51.200	51.200	50.100	50.200	50.200	233,000
2023-09-18	50.500	52.800	50.400	51.000	51.000	182,000
2023-09-15	52.000	52.000	50.900	51.300	51.300	258,000
2023-09-14	52.500	53.500	51.700	52.000	52.000	124,000
2023-09-13	51.400	52.600	51.000	52.300	52.300	285,000
2023-09-12	51.000	52.300	50.600	51.000	51.000	474,000
2023-09-11	53.600	54.300	51.500	52.300	52.300	331,000
2023-09-08	53.800	54.400	53.200	54.100	54.100	131,000
2023-09-07	55.500	55.500	53.700	54.300	54.300	292,000
2023-09-06	54.200	56.800	53.900	55.200	55.200	604,000
2023-09-05	52.800	54.200	52.100	53.900	53.900	282,000
2023-09-04	53.700	53.700	52.000	53.000	53.000	493,000
2023-09-01	54.700	54.700	53.300	53.600	53.600	288,000
2023-08-31	55.100	55.100	54.000	54.300	54.300	176,000
2023-08-30	55.500	56.000	54.800	55.100	55.100	249,000
2023-08-29	55.500	55.800	53.000	54.600	54.600	849,000
2023-08-28	57.400	57.400	54.800	55.700	55.700	618,000
2023-08-25	56.500	58.300	55.000	57.300	57.300	507,000
2023-08-24	59.700	60.600	57.500	57.500	57.500	568,000
2023-08-23	59.600	60.000	57.500	58.200	58.200	688,000
2023-08-22	60.600	61.800	59.300	59.300	59.300	303,000
2023-08-21	59.200	61.000	59.200	61.000	61.000	233,000
2023-08-18	61.500	61.900	59.200	59.200	59.200	380,000
2023-08-17	61.100	62.000	59.300	61.600	61.600	288,000
2023-08-16	60.900	61.200	59.000	61.200	61.200	397,000

← NewerPage 13 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.