Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	43.600	46.450	43.000	45.200	45.200	424,210
2026-04-27	44.450	44.800	43.150	43.550	43.550	238,000
2026-04-24	43.950	44.900	43.150	44.450	44.450	240,928
2026-04-23	44.200	44.800	41.850	43.650	43.650	324,000
2026-04-22	44.500	44.850	43.900	43.900	43.900	243,507
2026-04-21	44.800	45.250	43.950	44.400	44.400	356,592
2026-04-20	42.000	44.800	41.600	43.800	43.800	499,295
2026-04-17	41.150	41.800	40.500	41.550	41.550	205,550
2026-04-16	41.250	41.250	40.650	40.700	40.700	113,000
2026-04-15	41.900	41.900	40.750	40.950	40.950	168,949
2026-04-14	41.750	42.000	40.850	41.700	41.700	164,135
2026-04-13	41.750	41.750	41.050	41.650	41.650	256,138
2026-04-10	40.100	40.650	40.000	40.300	40.300	185,075
2026-04-09	41.150	41.150	40.000	40.250	40.250	191,542
2026-04-08	40.000	40.500	39.800	40.200	40.200	117,407
2026-04-07	39.000	39.800	39.000	39.700	39.700	135,301
2026-04-02	39.350	39.800	38.350	38.900	38.900	230,001
2026-04-01	38.950	39.600	38.500	39.350	39.350	176,178
2026-03-31	38.050	39.000	37.800	38.100	38.100	263,000
2026-03-30	38.000	38.450	37.200	38.000	38.000	129,480
2026-03-27	37.550	38.400	37.400	38.250	38.250	169,050
2026-03-26	38.650	39.000	37.800	38.100	38.100	151,000
2026-03-25	37.200	38.700	37.200	38.550	38.550	358,000
2026-03-24	36.450	36.700	35.400	36.650	36.650	187,271
2026-03-23	35.400	36.150	35.400	35.700	35.700	109,001
2026-03-20	36.800	37.000	35.950	36.150	36.150	100,543
2026-03-19	37.300	37.500	36.400	36.600	36.600	197,020
2026-03-18	38.450	38.450	37.400	37.600	37.600	247,020
2026-03-17	38.600	38.850	38.250	38.450	38.450	163,100
2026-03-16	37.900	38.850	37.750	38.450	38.450	137,025
2026-03-13	39.000	39.000	38.150	38.400	38.400	207,000
2026-03-12	37.450	39.000	37.200	38.950	38.950	334,000
2026-03-11	35.900	37.200	35.800	37.200	37.200	205,803
2026-03-10	36.550	36.600	35.800	36.000	36.000	195,201
2026-03-09	35.750	35.900	34.100	35.900	35.900	233,000
2026-03-06	36.700	37.750	36.200	37.000	37.000	123,003
2026-03-05	36.000	36.850	35.550	36.700	36.700	237,135
2026-03-04	37.000	37.000	34.900	35.350	35.350	313,300
2026-03-03	39.700	39.700	37.100	37.600	37.600	322,351
2026-03-02	37.550	39.250	37.000	39.050	39.050	157,000
2026-02-26	38.300	38.800	38.300	38.300	38.300	118,630
2026-02-25	39.100	39.300	38.300	38.350	38.350	167,135
2026-02-24	39.450	39.800	38.500	39.100	39.100	158,337
2026-02-23	38.350	39.450	37.900	39.350	39.350	188,060
2026-02-11	38.450	38.600	37.700	38.450	38.450	138,000
2026-02-10	38.700	38.950	37.800	38.350	38.350	117,020
2026-02-09	39.050	39.050	37.700	38.150	38.150	96,000
2026-02-06	39.000	39.000	37.600	38.000	38.000	142,350
2026-02-05	38.850	40.000	36.750	38.900	38.900	144,002
2026-02-04	38.550	39.150	38.250	38.850	38.850	106,100
2026-02-03	39.100	39.250	38.300	38.300	38.300	130,000
2026-02-02	38.500	38.750	37.950	38.750	38.750	227,300
2026-01-30	40.800	40.800	39.000	39.150	39.150	274,000
2026-01-29	41.400	41.400	39.550	40.400	40.400	144,000
2026-01-28	41.000	41.200	40.150	40.400	40.400	202,000
2026-01-27	41.900	42.000	41.000	41.000	41.000	187,000
2026-01-26	41.950	42.350	41.700	41.700	41.700	170,000
2026-01-23	41.050	41.850	40.850	41.750	41.750	193,000
2026-01-22	41.300	41.300	40.500	41.050	41.050	121,121
2026-01-21	41.000	41.050	40.300	40.400	40.400	196,000

← NewerPage 3 of 21 · 1,226 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.