Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	61.400	63.000	60.500	60.900	60.900	302,000
2023-08-14	61.500	62.800	60.900	61.000	61.000	359,000
2023-08-11	63.700	64.000	61.900	62.800	62.800	266,000
2023-08-10	65.500	66.200	61.900	62.000	62.000	661,000
2023-08-09	66.900	68.900	64.500	65.500	65.500	951,000
2023-08-08	65.000	65.100	63.500	64.600	64.600	460,000
2023-08-07	62.600	64.900	61.300	64.900	64.900	748,000
2023-08-04	64.400	65.000	62.000	62.300	62.300	937,000
2023-08-03	64.400	64.400	64.400	64.400	64.400	0
2023-08-02	68.800	69.200	64.100	64.400	64.400	1,752,000
2023-08-01	71.300	72.900	67.500	68.800	68.800	2,092,000
2023-07-31	76.000	76.200	72.000	72.000	72.000	1,579,000
2023-07-28	79.100	79.200	74.400	75.200	75.200	2,241,000
2023-07-27	76.000	82.000	76.000	77.500	77.500	7,618,000
2023-07-26	75.000	77.600	74.200	76.000	76.000	3,550,000
2023-07-25	71.600	73.800	71.000	73.300	73.300	1,492,000
2023-07-24	73.000	73.200	70.200	70.700	70.700	1,258,000
2023-07-21	71.200	73.900	69.800	73.000	73.000	1,503,000
2023-07-20	70.900	74.300	70.800	74.300	74.300	2,154,000
2023-07-19	70.800	73.500	70.400	70.500	70.500	1,023,000
2023-07-18	73.000	73.000	69.200	70.300	70.300	2,067,000
2023-07-17	71.000	73.800	69.300	72.000	72.000	1,959,000
2023-07-14	71.900	73.500	69.100	70.600	70.600	1,531,000
2023-07-13	71.200	72.500	70.700	71.000	71.000	1,084,000
2023-07-12	72.700	73.400	69.800	70.600	70.600	1,623,000
2023-07-11	76.100	77.100	72.100	72.700	72.700	2,403,000
2023-07-10	74.900	78.800	74.500	75.100	75.100	3,740,000
2023-07-07	74.800	76.700	73.000	74.200	74.200	3,758,000
2023-07-06	75.600	76.500	72.200	73.600	73.600	3,124,000
2023-07-05	88.000	88.000	76.400	77.000	77.000	9,660,000
2023-07-04	75.600	80.100	75.600	80.100	80.100	2,277,000
2023-07-03	73.100	73.100	69.400	72.900	72.900	3,158,000
2023-06-30	70.400	72.200	69.000	71.900	71.900	3,411,000
2023-06-29	66.500	69.300	66.100	69.000	69.000	1,734,000
2023-06-28	68.800	69.200	66.100	66.500	66.500	3,260,000
2023-06-27	71.000	75.500	67.000	67.000	67.000	12,991,000
2023-06-26	64.000	70.100	62.600	70.100	70.100	5,250,000
2023-06-21	62.500	63.800	62.000	63.800	63.800	1,652,000
2023-06-20	60.400	62.300	59.200	61.700	61.700	1,186,000
2023-06-19	61.800	61.800	60.600	60.600	60.600	416,000
2023-06-16	61.100	62.500	60.200	60.700	60.700	694,000
2023-06-15	62.300	62.600	61.000	61.100	61.100	813,000
2023-06-14	61.000	62.500	60.500	61.700	61.700	747,000
2023-06-13	60.500	61.600	59.600	60.600	60.600	881,000
2023-06-12	65.600	65.600	59.000	60.800	60.800	2,428,000
2023-06-09	65.300	66.100	64.800	64.900	64.900	1,234,000
2023-06-08	66.300	67.500	64.300	64.600	64.600	2,361,000
2023-06-07	63.300	66.800	63.000	66.100	66.100	2,819,000
2023-06-06	63.400	64.500	62.300	63.300	63.300	807,000
2023-06-05	63.100	64.200	62.500	62.800	62.800	752,000
2023-06-02	65.100	65.900	63.100	63.100	63.100	1,361,000
2023-06-01	65.600	66.700	64.600	65.100	65.100	2,033,000
2023-05-31	63.500	66.300	62.700	65.600	65.600	2,800,000
2023-05-30	61.600	64.800	61.600	63.200	63.200	3,412,000
2023-05-29	61.200	62.600	60.800	62.000	62.000	2,091,000
2023-05-26	59.300	60.800	57.600	59.800	59.800	1,521,000
2023-05-25	59.900	60.500	58.700	58.700	58.700	652,000
2023-05-24	61.000	61.900	59.300	59.600	59.600	1,079,000
2023-05-23	59.800	61.200	58.500	60.600	60.600	1,315,000
2023-05-22	62.000	62.600	57.200	60.300	60.300	4,469,000

← NewerPage 14 of 21 · 1,222 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.