Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	44.050	44.700	43.350	44.500	44.500	1,093,000
2023-02-15	43.800	44.500	42.100	43.400	43.400	1,248,000
2023-02-14	45.200	45.950	43.300	44.050	44.050	2,632,000
2023-02-13	43.700	46.500	43.100	45.100	45.100	3,839,000
2023-02-10	41.950	43.700	41.950	43.650	43.650	2,649,000
2023-02-09	41.600	43.400	40.850	42.000	42.000	2,598,000
2023-02-08	39.900	41.700	39.900	41.350	41.350	1,930,000
2023-02-07	39.450	39.450	38.650	39.450	39.450	281,000
2023-02-06	38.600	39.250	38.050	39.200	39.200	427,000
2023-02-03	39.000	39.000	38.000	38.000	38.000	201,000
2023-02-02	37.800	38.800	37.550	38.800	38.800	389,000
2023-02-01	38.350	38.350	37.300	37.700	37.700	297,000
2023-01-31	37.350	39.800	37.300	37.750	37.750	940,000
2023-01-30	36.050	37.200	36.050	36.950	36.950	251,000
2023-01-17	36.500	36.500	35.800	35.900	35.900	139,000
2023-01-16	36.600	36.750	35.650	35.900	35.900	209,000
2023-01-13	36.550	37.000	35.800	35.800	35.800	457,000
2023-01-12	37.650	37.900	36.250	36.300	36.300	356,000
2023-01-11	38.750	38.750	37.000	37.000	37.000	362,000
2023-01-10	38.750	39.500	38.400	38.650	38.650	209,000
2023-01-09	38.900	39.000	38.550	38.650	38.650	138,000
2023-01-06	38.650	39.450	38.450	38.550	38.550	245,000
2023-01-05	39.900	39.900	38.400	38.400	38.400	394,000
2023-01-04	40.250	40.450	39.400	39.450	39.450	275,000
2023-01-03	40.500	40.800	39.200	39.650	39.650	567,000
2022-12-30	39.400	40.350	39.350	40.050	40.050	592,000
2022-12-29	40.700	41.800	39.100	39.100	39.100	2,112,000
2022-12-28	40.000	40.800	39.200	40.700	40.700	757,000
2022-12-27	39.150	42.450	38.500	40.000	40.000	3,664,000
2022-12-26	39.250	41.300	38.400	39.150	39.150	2,112,000
2022-12-23	35.300	39.100	35.300	38.400	38.400	2,633,000
2022-12-22	35.800	36.500	35.400	35.650	35.650	207,000
2022-12-21	36.500	36.700	35.350	35.500	35.500	244,000
2022-12-20	35.700	36.800	35.650	35.900	35.900	357,000
2022-12-19	35.300	36.100	35.300	35.700	35.700	93,000
2022-12-16	36.500	36.550	35.150	35.700	35.700	165,000
2022-12-15	35.650	37.400	35.650	36.150	36.150	406,000
2022-12-14	35.200	36.100	34.800	35.400	35.400	157,000
2022-12-13	35.250	35.500	35.000	35.200	35.200	136,000
2022-12-12	35.100	35.100	34.450	34.850	34.850	129,000
2022-12-09	35.050	35.650	34.900	35.100	35.100	128,000
2022-12-08	34.700	35.450	34.650	35.050	35.050	120,000
2022-12-07	36.100	36.100	34.900	35.050	35.050	215,000
2022-12-06	37.750	37.750	35.850	35.850	35.850	205,000
2022-12-05	37.450	37.950	36.900	37.000	37.000	278,000
2022-12-02	36.900	37.300	36.650	37.150	37.150	266,000
2022-12-01	36.200	37.100	35.800	36.500	36.500	263,000
2022-11-30	36.000	36.000	35.400	35.900	35.900	65,000
2022-11-29	35.000	36.000	35.000	35.550	35.550	74,000
2022-11-28	35.000	35.600	34.200	35.500	35.500	126,000
2022-11-25	36.000	36.000	34.700	34.750	34.750	314,000
2022-11-24	36.550	36.550	35.950	36.000	36.000	98,000
2022-11-23	36.250	36.450	35.950	36.400	36.400	197,000
2022-11-22	36.400	36.450	35.850	35.900	35.900	107,000
2022-11-21	37.200	37.900	36.400	36.400	36.400	236,000
2022-11-18	36.550	37.550	36.550	37.000	37.000	414,000
2022-11-17	35.650	37.300	35.650	36.550	36.550	494,000
2022-11-16	35.850	36.000	35.450	35.950	35.950	114,000
2022-11-15	36.000	36.000	35.550	35.700	35.700	114,000
2022-11-14	35.900	36.400	35.500	36.000	36.000	223,000

← NewerPage 16 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.