Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	38.000	38.800	37.150	37.150	37.150	147,000
2026-07-22	36.800	38.250	36.600	38.050	38.050	237,038
2026-07-21	35.450	36.850	35.450	36.600	36.600	90,000
2026-07-20	36.000	36.500	34.850	35.950	35.950	218,000
2026-07-17	37.650	38.000	36.000	36.000	36.000	418,500
2026-07-16	39.250	39.250	38.250	38.700	38.700	72,000
2026-07-15	39.650	39.650	38.450	39.000	39.000	160,260
2026-07-14	39.950	40.450	37.100	39.150	39.150	298,136
2026-07-13	39.950	40.950	39.050	39.750	39.750	553,000
2026-07-10	43.100	43.100	43.100	43.100	43.100	0
2026-07-09	43.900	44.000	42.550	43.100	43.100	209,540
2026-07-08	43.300	44.400	42.500	43.600	43.600	316,000
2026-07-07	47.100	47.400	43.300	43.300	43.300	604,020
2026-07-06	46.750	48.050	45.750	46.100	46.100	940,580
2026-07-03	44.550	46.400	44.350	45.950	45.950	880,005
2026-07-02	41.100	44.700	41.100	44.300	44.300	729,100
2026-07-01	42.300	42.650	41.500	42.050	42.050	844,376
2026-06-30	39.000	42.250	37.700	41.700	41.700	1,451,522
2026-06-29	36.950	38.800	36.800	38.650	38.650	270,000
2026-06-26	36.650	37.250	36.000	36.950	36.950	178,000
2026-06-25	37.050	37.450	36.750	36.750	36.750	100,000
2026-06-24	36.800	37.350	36.800	37.050	37.050	82,100
2026-06-23	37.700	37.700	37.000	37.050	37.050	153,000
2026-06-22	38.500	38.700	37.400	37.700	37.700	211,041
2026-06-18	38.900	38.900	38.250	38.400	38.400	80,000
2026-06-17	37.650	38.500	37.450	38.250	38.250	183,000
2026-06-16	38.300	38.300	37.500	37.800	37.800	90,357
2026-06-15	38.200	38.600	37.700	37.800	37.800	137,010
2026-06-12	38.250	38.250	37.700	37.950	37.950	124,357
2026-06-11	37.000	37.550	36.300	37.550	37.550	201,000
2026-06-10	37.800	38.350	36.950	37.000	37.000	135,047
2026-06-09	38.200	38.700	37.800	37.850	37.850	120,036
2026-06-08	36.600	38.500	36.400	38.200	38.200	180,032
2026-06-05	39.850	39.850	38.750	39.100	39.100	205,050
2026-06-04	40.500	41.300	39.500	40.150	40.150	224,050
2026-06-03	39.700	40.700	39.300	40.150	40.150	295,170
2026-06-02	39.100	39.100	38.050	38.600	38.600	243,000
2026-06-01	39.000	39.700	38.600	39.100	39.100	270,523
2026-05-29	39.000	39.000	38.000	38.400	38.400	169,300
2026-05-28	39.100	39.550	38.050	38.500	38.500	258,086
2026-05-27	41.900	42.250	38.900	39.100	39.100	481,051
2026-05-26	44.000	44.200	41.650	41.750	41.750	363,200
2026-05-25	43.600	44.400	42.700	44.000	44.000	353,000
2026-05-22	42.800	43.300	42.500	43.200	43.200	205,250
2026-05-21	42.550	43.500	41.800	42.150	42.150	252,251
2026-05-20	42.550	42.850	41.650	41.900	41.900	137,000
2026-05-19	43.000	43.000	42.250	42.600	42.600	113,150
2026-05-18	42.750	44.800	42.400	42.700	42.700	252,056
2026-05-15	44.450	44.800	43.400	43.400	43.400	272,627
2026-05-14	45.400	45.600	43.850	44.100	44.100	326,000
2026-05-13	46.500	46.850	45.000	45.050	45.050	367,000
2026-05-12	47.600	48.350	46.500	46.500	46.500	781,006
2026-05-11	46.500	48.550	44.850	47.000	47.000	799,735
2026-05-08	42.500	45.450	42.250	45.150	45.150	542,000
2026-05-07	44.250	44.250	42.800	42.950	42.950	160,795
2026-05-06	43.700	44.950	43.600	44.200	44.200	220,542
2026-05-05	42.700	43.950	42.550	43.700	43.700	179,000
2026-05-04	44.650	44.650	42.600	42.950	42.950	258,617
2026-04-30	44.600	45.750	44.400	44.400	44.400	153,000
2026-04-29	45.200	45.800	44.450	44.600	44.600	207,135

← NewerPage 2 of 5 · 244 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.