Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	39.000	42.500	39.000	39.600	39.600	13,460,000
2022-08-17	35.600	38.650	35.400	38.650	38.650	3,639,000
2022-08-16	35.200	35.300	34.700	35.150	35.150	423,000
2022-08-15	36.000	36.000	34.850	34.950	34.950	301,000
2022-08-12	36.650	36.650	35.300	35.400	35.400	507,000
2022-08-11	36.600	36.750	35.450	36.500	36.500	778,000
2022-08-10	36.150	36.150	35.000	35.650	35.650	881,000
2022-08-09	37.500	37.800	36.150	36.150	36.150	893,000
2022-08-08	38.050	38.050	36.000	36.150	36.150	715,000
2022-08-05	36.700	38.200	36.700	37.500	37.500	1,093,000
2022-08-04	37.600	38.100	35.900	36.600	36.600	1,821,000
2022-08-03	40.250	41.050	37.400	37.400	37.400	2,628,000
2022-08-02	39.650	41.600	39.200	40.000	40.000	2,820,000
2022-08-01	39.800	41.500	39.350	40.050	40.050	2,018,000
2022-07-29	38.600	40.500	38.000	39.800	39.800	1,760,000
2022-07-28	38.300	39.050	37.500	37.500	37.500	457,000
2022-07-27	37.900	38.700	36.700	38.300	38.300	771,000
2022-07-26	39.650	40.200	37.500	37.600	37.600	1,337,000
2022-07-25	40.000	40.600	39.600	40.050	40.050	601,000
2022-07-22	41.300	41.900	40.000	40.000	40.000	1,952,000
2022-07-21	40.500	41.100	39.150	40.700	40.700	1,293,000
2022-07-20	41.000	41.350	39.750	39.750	39.750	1,088,000
2022-07-19	40.350	40.600	39.150	40.000	40.000	1,243,000
2022-07-18	40.300	42.000	40.300	40.350	40.350	2,406,000
2022-07-15	40.000	40.450	38.650	39.850	39.850	2,128,000
2022-07-14	37.300	39.800	37.100	39.500	39.500	2,490,000
2022-07-13	36.300	39.350	36.300	38.350	38.350	2,582,000
2022-07-12	39.050	39.150	35.800	35.800	35.800	2,283,000
2022-07-11	38.000	40.700	38.000	39.300	39.300	3,066,000
2022-07-08	37.650	38.950	37.300	38.000	38.000	2,450,000
2022-07-07	35.950	37.700	33.500	37.350	37.350	5,029,000
2022-07-06	36.300	37.800	35.750	36.050	36.050	5,467,000
2022-07-05	40.500	41.050	36.300	36.300	36.300	6,375,000
2022-07-04	39.000	41.050	38.200	40.300	40.300	3,695,000
2022-07-01	44.550	44.600	40.100	40.100	40.100	4,276,000
2022-06-30	45.750	46.500	43.850	44.550	44.550	3,513,000
2022-06-29	46.000	46.200	43.550	45.900	45.900	4,521,000
2022-06-28	44.950	46.300	44.200	45.250	45.250	5,742,000
2022-06-27	43.450	47.000	43.200	45.250	45.250	12,285,000
2022-06-24	40.400	45.300	40.400	43.450	43.450	16,972,000
2022-06-23	41.500	41.500	39.000	41.200	41.200	5,055,000
2022-06-22	41.000	44.100	39.300	40.000	40.000	19,562,000
2022-06-21	39.600	41.400	38.250	41.300	41.300	11,061,000
2022-06-20	41.800	41.800	37.700	37.700	37.700	6,745,000
2022-06-17	42.400	44.000	40.150	41.850	41.850	21,509,000
2022-06-16	37.650	42.350	37.650	42.350	42.350	7,974,000
2022-06-15	37.400	40.450	37.150	38.500	38.500	4,663,000
2022-06-14	39.000	39.950	35.800	37.900	37.900	6,909,000
2022-06-13	37.500	40.800	36.650	39.000	39.000	17,256,000
2022-06-10	35.000	37.500	34.850	37.500	37.500	11,804,000
2022-06-09	31.150	34.100	31.150	34.100	34.100	1,984,000
2022-06-08	31.050	31.550	30.300	31.000	31.000	292,000
2022-06-07	30.800	31.600	30.500	31.050	31.050	257,000
2022-06-06	31.600	31.600	30.100	30.800	30.800	837,000
2022-06-02	33.850	33.850	32.000	32.000	32.000	671,000
2022-06-01	33.250	34.700	32.800	33.500	33.500	1,481,000
2022-05-31	33.200	34.000	32.500	33.200	33.200	1,503,000
2022-05-30	34.200	34.200	32.300	33.200	33.200	1,429,000
2022-05-27	31.450	33.600	30.950	32.800	32.800	3,324,000
2022-05-26	31.550	32.450	29.900	31.100	31.100	4,638,000

← NewerPage 18 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.