Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	36.200	36.200	34.900	35.450	35.450	232,000
2022-11-10	35.400	35.450	34.850	34.850	34.850	176,000
2022-11-09	35.800	35.800	35.200	35.400	35.400	223,000
2022-11-08	36.100	36.300	35.200	35.600	35.600	371,000
2022-11-07	34.400	37.450	34.400	35.500	35.500	1,454,000
2022-11-04	33.150	34.250	32.800	34.050	34.050	383,000
2022-11-03	33.450	33.550	32.700	33.150	33.150	176,000
2022-11-02	32.300	33.750	32.300	33.550	33.550	490,000
2022-11-01	31.700	33.350	31.550	32.150	32.150	577,000
2022-10-31	31.750	31.750	31.200	31.400	31.400	127,000
2022-10-28	31.350	32.000	31.200	31.250	31.250	275,000
2022-10-27	31.550	32.000	31.050	31.800	31.800	262,000
2022-10-26	31.350	32.000	31.300	31.600	31.600	266,000
2022-10-25	31.250	31.500	31.200	31.300	31.300	189,000
2022-10-24	31.300	32.300	31.300	31.300	31.300	110,000
2022-10-21	31.550	31.600	31.150	31.300	31.300	257,000
2022-10-20	31.700	32.300	31.200	31.550	31.550	405,000
2022-10-19	33.400	33.650	32.550	32.550	32.550	314,000
2022-10-18	33.500	33.550	32.600	32.950	32.950	306,000
2022-10-17	31.950	32.800	30.150	32.500	32.500	655,000
2022-10-14	33.400	33.400	32.150	32.150	32.150	545,000
2022-10-13	35.300	35.300	31.800	31.950	31.950	882,000
2022-10-12	35.500	35.650	34.700	35.300	35.300	436,000
2022-10-11	36.300	36.750	35.200	35.500	35.500	575,000
2022-10-07	37.450	37.450	36.750	36.900	36.900	294,000
2022-10-06	37.450	37.650	37.050	37.200	37.200	245,000
2022-10-05	38.400	38.600	37.200	37.300	37.300	620,000
2022-10-04	39.000	39.000	37.450	37.700	37.700	481,000
2022-10-03	37.300	38.100	36.950	37.100	37.100	495,000
2022-09-30	36.900	37.300	35.350	37.150	37.150	697,000
2022-09-29	37.250	37.700	36.800	36.800	36.800	634,000
2022-09-28	37.000	38.850	36.500	36.500	36.500	1,729,000
2022-09-27	37.000	37.300	35.700	37.000	37.000	754,000
2022-09-26	37.800	37.800	36.200	36.600	36.600	1,222,000
2022-09-23	38.700	40.300	37.800	38.000	38.000	1,718,000
2022-09-22	37.050	39.300	36.850	38.850	38.850	1,481,000
2022-09-21	38.050	38.200	37.400	37.650	37.650	998,000
2022-09-20	38.500	38.900	38.000	38.450	38.450	1,684,000
2022-09-19	41.400	41.850	38.000	38.150	38.150	2,970,000
2022-09-16	43.700	44.500	41.050	41.300	41.300	5,425,000
2022-09-15	45.650	47.200	43.700	43.700	43.700	16,471,000
2022-09-14	43.050	43.050	42.550	43.050	43.050	5,631,000
2022-09-13	38.800	40.400	38.800	39.150	39.150	1,173,000
2022-09-12	38.650	38.950	37.400	38.400	38.400	412,000
2022-09-08	37.200	38.650	37.200	38.050	38.050	547,000
2022-09-07	36.800	37.850	36.100	37.050	37.050	416,000
2022-09-06	37.300	38.250	36.350	36.850	36.850	601,000
2022-09-05	39.750	39.750	36.900	37.000	37.000	1,426,000
2022-09-02	39.850	40.250	39.150	39.350	39.350	721,000
2022-09-01	39.600	40.450	39.100	39.350	39.350	682,000
2022-08-31	39.200	40.750	38.500	40.000	40.000	1,091,000
2022-08-30	39.300	39.800	38.800	39.350	39.350	1,078,000
2022-08-29	40.200	40.200	38.500	38.500	38.500	1,360,000
2022-08-26	41.350	42.000	40.150	40.600	40.600	2,716,000
2022-08-25	40.000	43.800	40.000	41.300	41.300	8,986,000
2022-08-24	38.800	41.000	37.900	39.850	39.850	3,299,000
2022-08-23	38.300	38.600	37.100	38.250	38.250	1,026,000
2022-08-22	40.250	40.250	38.800	39.100	39.100	766,000
2022-08-19	40.000	41.150	39.500	40.250	40.250	3,774,000
2022-08-18	39.000	42.500	39.000	39.600	39.600	13,460,000

← NewerPage 17 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.