Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.300	41.600	40.950	41.100	41.100	175,271
2026-01-19	41.450	41.850	40.900	41.250	41.250	131,689
2026-01-16	41.250	41.950	40.250	41.150	41.150	255,050
2026-01-15	41.600	41.600	40.700	40.750	40.750	126,000
2026-01-14	41.300	41.850	41.050	41.650	41.650	168,136
2026-01-13	41.500	42.300	41.000	41.650	41.650	351,417
2026-01-12	40.800	41.250	40.100	40.500	40.500	318,100
2026-01-09	39.400	41.500	39.400	41.500	41.500	478,232
2026-01-08	39.700	39.800	39.100	39.350	39.350	129,206
2026-01-07	39.350	39.700	39.000	39.400	39.400	170,300
2026-01-06	39.000	40.100	39.000	39.350	39.350	172,010
2026-01-05	40.800	40.800	39.550	39.950	39.950	234,639
2026-01-02	40.100	41.150	40.100	40.500	40.500	167,010
2025-12-31	40.050	40.650	40.000	40.100	40.100	137,824
2025-12-30	40.550	40.600	39.800	40.050	40.050	359,739
2025-12-29	40.900	41.250	40.550	41.050	41.050	99,060
2025-12-26	40.950	41.000	40.500	41.000	41.000	86,000
2025-12-24	41.200	41.250	40.300	40.550	40.550	173,000
2025-12-23	41.400	41.750	41.000	41.200	41.200	105,000
2025-12-22	41.300	42.200	41.300	41.750	41.750	162,000
2025-12-19	40.500	41.450	40.500	41.250	41.250	124,000
2025-12-18	41.250	41.250	40.450	40.500	40.500	194,239
2025-12-17	41.550	41.900	41.150	41.250	41.250	159,000
2025-12-16	41.250	41.300	40.200	41.300	41.300	234,210
2025-12-15	41.300	41.750	41.250	41.250	41.250	193,542
2025-12-12	42.050	42.050	40.850	41.300	41.300	334,020
2025-12-11	41.500	42.300	41.400	41.700	41.700	517,232
2025-12-10	46.650	47.000	44.400	44.500	44.500	589,134
2025-12-09	45.650	46.300	45.650	46.300	46.300	163,000
2025-12-08	45.500	45.800	45.450	45.650	45.650	88,034
2025-12-05	46.600	46.600	45.250	45.500	45.500	236,919
2025-12-04	45.900	46.400	45.900	45.900	45.900	105,000
2025-12-03	45.650	45.900	45.500	45.650	45.650	86,336
2025-12-02	46.300	46.300	45.600	45.650	45.650	109,000
2025-12-01	46.400	46.850	45.850	45.850	45.850	206,485
2025-11-28	47.300	47.300	46.650	47.050	47.050	118,010
2025-11-27	47.400	47.400	46.000	47.300	47.300	238,000
2025-11-26	46.000	47.000	46.000	46.600	46.600	308,133
2025-11-25	46.150	47.000	45.800	45.850	45.850	314,200
2025-11-24	45.750	46.150	45.400	46.000	46.000	137,000
2025-11-21	46.300	46.900	45.000	45.000	45.000	306,000
2025-11-20	47.450	47.700	46.600	47.050	47.050	296,000
2025-11-19	46.650	47.000	46.200	46.250	46.250	159,000
2025-11-18	46.850	47.450	46.200	46.800	46.800	310,169
2025-11-17	47.800	48.500	47.400	47.700	47.700	274,005
2025-11-14	48.850	49.700	47.800	47.800	47.800	425,160
2025-11-13	50.600	50.800	49.200	49.500	49.500	228,300
2025-11-12	50.500	51.100	50.300	50.300	50.300	137,040
2025-11-11	51.900	52.100	50.200	50.200	50.200	257,000
2025-11-10	53.600	53.800	50.200	51.200	51.200	478,433
2025-11-07	54.700	54.900	51.500	52.700	52.700	751,210
2025-11-06	51.600	54.500	51.100	52.700	52.700	603,039
2025-11-05	49.850	51.200	49.700	50.900	50.900	196,200
2025-11-04	52.300	52.400	50.400	50.500	50.500	221,000
2025-11-03	50.300	52.100	50.200	51.400	51.400	372,000
2025-10-31	49.750	50.400	49.250	49.900	49.900	392,286
2025-10-30	49.250	49.300	48.600	49.100	49.100	173,000
2025-10-29	49.400	49.450	48.800	49.000	49.000	247,200
2025-10-28	50.100	50.200	49.000	49.100	49.100	185,005
2025-10-27	50.400	50.700	49.700	50.000	50.000	224,013

← NewerPage 4 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.