Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	47.400	47.950	47.000	47.750	47.750	150,215
2025-07-28	47.750	47.750	47.050	47.400	47.400	127,326
2025-07-25	46.500	47.500	45.050	47.350	47.350	343,260
2025-07-24	47.100	47.150	46.300	46.450	46.450	148,310
2025-07-23	46.650	46.800	46.000	46.750	46.750	203,000
2025-07-22	48.150	48.600	45.900	45.900	45.900	417,504
2025-07-21	49.350	49.350	48.500	48.650	48.650	181,330
2025-07-18	50.800	50.800	48.900	49.050	49.050	341,775
2025-07-17	50.700	50.700	50.100	50.200	50.200	150,250
2025-07-16	50.900	51.300	50.000	50.300	50.300	280,000
2025-07-15	50.400	50.900	50.200	50.200	50.200	194,004
2025-07-14	50.900	50.900	49.600	49.800	49.800	275,250
2025-07-11	53.800	54.800	50.600	51.000	51.000	904,114
2025-07-10	52.000	52.700	51.500	52.000	52.000	240,000
2025-07-09	50.500	52.200	49.800	52.100	52.100	359,000
2025-07-08	51.000	51.000	49.950	50.500	50.500	95,510
2025-07-07	50.600	51.200	49.200	51.000	51.000	129,279
2025-07-04	52.000	52.100	50.300	50.700	50.700	170,021
2025-07-03	51.900	52.100	51.500	51.900	51.900	116,135
2025-07-02	50.900	51.600	50.800	51.000	51.000	180,000
2025-07-01	51.200	51.900	50.600	51.000	51.000	131,004
2025-06-30	51.300	52.000	50.000	51.000	51.000	203,135
2025-06-27	52.600	52.600	50.800	50.800	50.800	222,261
2025-06-26	52.100	52.400	51.800	51.900	51.900	180,100
2025-06-25	51.900	52.500	51.500	51.700	51.700	142,363
2025-06-24	51.300	52.400	51.300	52.000	52.000	295,279
2025-06-23	50.800	50.800	49.000	50.300	50.300	497,000
2025-06-20	52.600	53.100	51.300	51.300	51.300	186,046
2025-06-19	53.800	53.900	52.700	52.700	52.700	157,021
2025-06-18	53.700	55.500	53.000	53.800	53.800	189,008
2025-06-17	54.500	55.000	53.200	53.700	53.700	246,506
2025-06-16	53.200	54.500	53.000	54.000	54.000	258,322
2025-06-13	55.500	55.500	53.100	53.100	53.100	451,317
2025-06-12	55.400	55.800	54.500	55.400	55.400	370,084
2025-06-11	58.500	59.500	55.300	55.300	55.300	1,043,055
2025-06-10	57.500	58.300	56.500	57.700	57.700	406,000
2025-06-09	55.000	57.800	54.600	57.800	57.800	666,686
2025-06-06	53.200	54.600	53.100	54.200	54.200	154,494
2025-06-05	53.700	53.700	53.000	53.200	53.200	106,210
2025-06-04	54.100	54.500	53.200	53.200	53.200	175,000
2025-06-03	52.800	54.100	52.100	53.500	53.500	224,977
2025-06-02	52.500	53.000	51.100	51.800	51.800	205,271
2025-05-29	55.000	55.000	53.000	53.100	53.100	168,024
2025-05-28	55.500	55.700	53.700	54.000	54.000	227,536
2025-05-27	54.900	55.800	54.100	54.800	54.800	211,200
2025-05-26	56.800	57.000	54.500	54.800	54.800	239,100
2025-05-23	57.900	58.900	56.500	56.800	56.800	119,312
2025-05-22	56.600	57.400	56.300	57.400	57.400	309,500
2025-05-21	56.600	56.900	55.900	56.400	56.400	136,100
2025-05-20	56.700	56.700	55.700	56.300	56.300	190,271
2025-05-19	56.100	57.200	55.900	56.300	56.300	197,300
2025-05-16	57.100	58.500	56.400	56.600	56.600	385,150
2025-05-15	56.500	57.100	55.800	56.800	56.800	331,571
2025-05-14	56.700	58.100	56.500	56.700	56.700	397,678
2025-05-13	57.100	58.000	55.700	56.800	56.800	668,400
2025-05-12	55.000	55.800	54.200	54.700	54.700	354,032
2025-05-09	54.600	54.600	52.000	54.500	54.500	372,542
2025-05-08	53.100	54.600	52.900	54.100	54.100	380,330
2025-05-07	51.800	53.400	51.000	52.500	52.500	341,045
2025-05-06	49.250	51.800	49.250	51.400	51.400	333,435

← NewerPage 6 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.