Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	50.400	50.700	49.700	50.000	50.000	224,013
2025-10-23	50.500	50.800	50.000	50.300	50.300	129,020
2025-10-22	51.300	51.500	50.200	50.800	50.800	115,400
2025-10-21	50.600	51.200	49.800	50.900	50.900	230,000
2025-10-20	50.100	50.200	49.500	49.700	49.700	191,039
2025-10-17	50.300	50.500	49.950	49.950	49.950	187,000
2025-10-16	51.000	51.200	50.000	50.700	50.700	178,001
2025-10-15	51.000	51.000	49.700	50.500	50.500	251,000
2025-10-14	51.400	51.500	49.600	49.600	49.600	460,000
2025-10-13	48.450	51.300	48.450	50.600	50.600	470,005
2025-10-09	54.800	55.400	52.100	52.400	52.400	565,175
2025-10-08	53.100	53.100	52.000	52.500	52.500	294,001
2025-10-07	54.000	54.100	53.500	53.500	53.500	179,000
2025-10-03	54.000	54.100	53.100	53.500	53.500	213,268
2025-10-02	54.000	54.600	53.500	53.500	53.500	244,433
2025-10-01	54.400	55.100	53.900	54.100	54.100	226,000
2025-09-30	52.800	54.100	52.400	54.000	54.000	372,335
2025-09-29	53.000	53.000	53.000	53.000	53.000	0
2025-09-26	56.000	56.000	53.000	53.000	53.000	771,026
2025-09-25	56.300	58.200	55.500	55.900	55.900	668,000
2025-09-24	57.300	57.300	55.500	56.000	56.000	330,596
2025-09-23	57.200	57.300	56.200	56.600	56.600	441,250
2025-09-22	56.400	57.300	55.500	56.500	56.500	454,250
2025-09-19	57.500	57.500	55.500	55.600	55.600	449,025
2025-09-18	55.700	57.600	54.900	56.700	56.700	882,000
2025-09-17	55.900	57.400	55.200	55.600	55.600	575,000
2025-09-16	56.500	56.500	54.400	55.000	55.000	908,000
2025-09-15	57.800	58.300	55.900	56.100	56.100	829,756
2025-09-12	57.600	61.400	57.200	57.400	57.400	2,778,300
2025-09-11	58.300	59.600	56.000	56.100	56.100	1,523,000
2025-09-10	56.300	56.500	55.800	55.800	55.800	487,257
2025-09-09	57.400	57.400	56.000	56.300	56.300	520,000
2025-09-08	57.000	57.900	55.800	56.800	56.800	565,137
2025-09-05	57.900	58.300	56.000	56.300	56.300	955,165
2025-09-04	60.600	61.800	56.400	57.200	57.200	2,507,252
2025-09-03	58.400	61.400	58.400	58.900	58.900	3,172,050
2025-09-02	57.600	59.300	57.200	57.600	57.600	1,276,135
2025-09-01	57.800	58.000	55.500	55.500	55.500	785,500
2025-08-29	58.500	59.200	58.000	58.400	58.400	789,071
2025-08-28	58.500	58.500	57.300	58.000	58.000	590,207
2025-08-27	57.700	59.600	57.500	58.800	58.800	1,238,799
2025-08-26	57.500	57.500	56.000	57.100	57.100	569,430
2025-08-25	59.100	59.500	57.600	57.700	57.700	625,135
2025-08-22	57.200	60.500	57.000	58.200	58.200	1,460,066
2025-08-21	56.600	58.200	56.600	57.000	57.000	562,912
2025-08-20	58.000	58.000	55.600	55.800	55.800	1,024,112
2025-08-19	60.200	60.300	58.500	58.700	58.700	1,051,132
2025-08-18	60.500	61.300	59.000	60.000	60.000	1,996,710
2025-08-15	60.500	60.900	59.100	59.700	59.700	3,071,410
2025-08-14	61.000	61.400	58.100	58.400	58.400	2,321,877
2025-08-13	61.000	62.400	59.600	60.600	60.600	4,947,351
2025-08-12	59.800	59.900	58.300	59.700	59.700	2,807,501
2025-08-11	57.400	59.900	56.700	59.500	59.500	4,454,998
2025-08-08	58.000	58.300	56.100	56.600	56.600	3,504,858
2025-08-07	56.000	57.700	56.000	57.700	57.700	2,108,187
2025-08-06	56.600	57.400	56.500	56.500	56.500	1,340,185
2025-08-05	56.400	57.700	56.000	57.700	57.700	4,145,707
2025-08-04	53.100	56.300	52.100	56.300	56.300	3,936,444
2025-08-01	50.700	50.700	50.700	50.700	50.700	1,092,522
2025-07-31	51.000	52.100	50.700	50.700	50.700	820,300

← NewerPage 5 of 21 · 1,223 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.