Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	63.300	63.800	61.200	62.700	62.700	2,069,000
2023-05-18	62.600	64.200	61.000	62.200	62.200	2,387,000
2023-05-17	60.200	63.200	59.700	62.400	62.400	2,611,000
2023-05-16	59.400	62.200	59.400	60.700	60.700	2,769,000
2023-05-15	59.600	61.900	58.400	59.100	59.100	3,508,000
2023-05-12	61.300	61.700	57.700	59.600	59.600	8,483,000
2023-05-11	68.600	72.300	61.500	62.000	62.000	27,999,000
2023-05-10	62.000	67.600	60.000	67.600	67.600	11,938,000
2023-05-09	60.000	63.300	58.600	61.500	61.500	9,702,000
2023-05-08	52.600	57.700	52.400	57.700	57.700	1,699,000
2023-05-05	53.500	53.500	52.300	52.500	52.500	404,000
2023-05-04	54.600	55.100	52.800	53.500	53.500	726,000
2023-05-03	54.600	55.900	53.400	54.600	54.600	803,000
2023-05-02	53.000	55.900	51.700	54.600	54.600	895,000
2023-04-28	54.900	54.900	52.300	52.700	52.700	592,000
2023-04-27	53.300	53.700	51.100	53.000	53.000	767,000
2023-04-26	54.500	54.500	51.800	53.200	53.200	623,000
2023-04-25	56.300	57.000	53.100	54.000	54.000	1,120,000
2023-04-24	54.900	56.200	54.700	55.400	55.400	741,000
2023-04-21	59.000	59.600	54.100	54.500	54.500	2,360,000
2023-04-20	58.400	58.900	57.000	58.900	58.900	1,408,000
2023-04-19	57.900	59.900	57.200	58.100	58.100	1,531,000
2023-04-18	57.200	57.700	56.500	57.300	57.300	973,000
2023-04-17	56.900	58.000	55.800	57.200	57.200	1,246,000
2023-04-14	56.300	57.000	55.100	55.700	55.700	1,599,000
2023-04-13	55.800	57.400	53.000	56.000	56.000	2,624,000
2023-04-12	56.000	57.200	55.300	55.900	55.900	2,264,000
2023-04-11	53.200	56.900	52.100	55.800	55.800	6,633,000
2023-04-10	48.700	53.200	48.550	53.200	53.200	3,084,000
2023-04-07	48.500	48.800	47.700	48.450	48.450	407,000
2023-04-06	48.600	48.600	47.300	47.800	47.800	480,000
2023-03-31	48.200	48.800	47.350	48.650	48.650	880,000
2023-03-30	47.500	48.100	47.000	47.850	47.850	430,000
2023-03-29	46.500	47.400	46.500	46.850	46.850	276,000
2023-03-28	47.300	47.950	45.750	46.400	46.400	447,000
2023-03-27	48.200	49.300	47.200	47.300	47.300	710,000
2023-03-24	47.450	47.850	46.850	47.700	47.700	429,000
2023-03-23	48.000	48.350	47.350	47.350	47.350	799,000
2023-03-22	46.500	48.200	46.300	48.000	48.000	1,112,000
2023-03-21	46.800	46.800	45.900	45.900	45.900	311,000
2023-03-20	45.850	46.450	45.250	45.850	45.850	396,000
2023-03-17	44.700	45.950	44.700	45.100	45.100	237,000
2023-03-16	45.550	46.300	44.300	44.550	44.550	377,000
2023-03-15	45.500	47.000	45.150	46.200	46.200	706,000
2023-03-14	44.500	45.850	43.200	44.900	44.900	728,000
2023-03-13	45.050	45.150	43.150	44.500	44.500	827,000
2023-03-10	47.600	47.600	45.250	45.500	45.500	985,000
2023-03-09	48.300	48.350	46.500	47.600	47.600	918,000
2023-03-08	46.850	47.600	46.000	47.550	47.550	927,000
2023-03-07	46.900	48.400	46.400	46.500	46.500	1,078,000
2023-03-06	45.850	47.450	45.750	46.700	46.700	861,000
2023-03-03	46.400	46.400	45.350	45.850	45.850	624,000
2023-03-02	46.000	46.250	44.150	45.800	45.800	1,107,000
2023-03-01	46.450	47.300	45.300	45.300	45.300	1,169,000
2023-02-24	49.000	49.450	46.500	46.500	46.500	1,248,000
2023-02-23	48.250	49.300	47.700	48.100	48.100	1,147,000
2023-02-22	48.000	49.850	47.450	48.400	48.400	2,541,000
2023-02-21	48.150	49.400	46.650	48.850	48.850	2,780,000
2023-02-20	48.200	50.600	47.500	48.150	48.150	4,188,000
2023-02-17	44.500	48.750	43.950	47.700	47.700	3,895,000

← NewerPage 15 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.