Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	49.250	51.800	49.250	51.400	51.400	333,435
2025-05-05	51.600	51.600	48.350	49.700	49.700	542,729
2025-05-02	49.400	52.700	49.300	51.600	51.600	762,300
2025-04-30	49.350	49.750	48.000	48.700	48.700	383,025
2025-04-29	47.400	48.550	47.400	48.350	48.350	325,032
2025-04-28	47.700	48.550	47.400	47.400	47.400	333,000
2025-04-25	46.600	47.600	46.550	47.050	47.050	308,271
2025-04-24	47.000	47.300	46.000	46.100	46.100	291,010
2025-04-23	46.300	47.900	46.050	46.150	46.150	467,107
2025-04-22	44.500	45.700	44.000	45.450	45.450	563,100
2025-04-21	46.500	46.500	44.200	44.500	44.500	556,000
2025-04-18	45.400	46.950	44.250	45.500	45.500	1,139,192
2025-04-17	43.650	44.550	43.000	43.900	43.900	595,000
2025-04-16	42.850	43.550	41.950	43.150	43.150	715,030
2025-04-15	41.550	43.000	41.550	43.000	43.000	595,000
2025-04-14	39.500	41.600	39.450	40.900	40.900	1,611,357
2025-04-11	35.600	38.800	35.600	38.300	38.300	2,385,186
2025-04-10	39.100	40.300	38.000	39.550	39.550	3,481,344
2025-04-09	36.650	36.650	36.650	36.650	36.650	206,000
2025-04-08	40.700	40.700	40.700	40.700	40.700	215,000
2025-04-07	45.200	45.200	45.200	45.200	45.200	16,000
2025-04-02	50.200	51.000	49.600	50.200	50.200	407,680
2025-04-01	50.900	51.500	49.650	49.950	49.950	544,012
2025-03-31	52.200	54.400	49.500	49.850	49.850	1,608,643
2025-03-28	57.000	57.000	53.200	54.600	54.600	1,236,100
2025-03-27	58.000	58.200	56.400	57.000	57.000	561,499
2025-03-26	58.400	59.500	58.200	58.300	58.300	459,000
2025-03-25	58.500	59.200	58.100	58.400	58.400	362,031
2025-03-24	58.000	59.900	57.700	57.700	57.700	766,000
2025-03-21	59.000	59.500	57.300	57.600	57.600	626,535
2025-03-20	59.200	60.000	58.500	58.500	58.500	692,675
2025-03-19	61.900	61.900	58.600	59.000	59.000	1,559,600
2025-03-18	63.700	64.200	61.500	61.900	61.900	2,475,470
2025-03-17	60.200	64.500	59.400	63.100	63.100	3,296,200
2025-03-14	60.300	61.000	59.100	60.000	60.000	1,003,788
2025-03-13	61.000	62.400	59.400	60.300	60.300	3,259,896
2025-03-12	57.500	62.000	57.500	61.000	61.000	4,722,680
2025-03-11	55.000	56.400	53.000	56.400	56.400	1,181,150
2025-03-10	59.800	60.400	56.500	56.800	56.800	1,675,595
2025-03-07	57.800	60.400	57.800	59.000	59.000	2,126,738
2025-03-06	59.100	59.100	58.000	58.000	58.000	537,055
2025-03-05	59.100	59.200	57.600	58.300	58.300	733,235
2025-03-04	57.600	59.000	57.300	58.600	58.600	991,055
2025-03-03	57.900	59.400	57.000	59.000	59.000	1,684,557
2025-02-27	62.000	62.200	58.100	58.200	58.200	3,587,890
2025-02-26	64.100	65.100	61.900	61.900	61.900	4,207,735
2025-02-25	60.100	66.500	59.500	63.800	63.800	7,594,095
2025-02-24	61.900	65.000	61.100	61.700	61.700	7,574,087
2025-02-21	61.000	62.100	59.500	62.000	62.000	11,510,664
2025-02-20	54.800	60.000	54.100	60.000	60.000	4,784,834
2025-02-19	55.900	56.300	54.600	54.600	54.600	373,508
2025-02-18	53.900	56.000	53.500	55.500	55.500	811,531
2025-02-17	54.800	54.900	53.600	54.000	54.000	300,842
2025-02-14	54.500	54.800	53.400	54.200	54.200	297,200
2025-02-13	54.400	55.100	54.000	54.300	54.300	384,100
2025-02-12	56.100	57.200	54.200	54.400	54.400	909,300
2025-02-11	56.800	58.000	55.600	55.600	55.600	1,209,240
2025-02-10	58.600	60.000	56.800	57.400	57.400	2,991,212
2025-02-07	56.500	57.300	55.300	57.000	57.000	634,841
2025-02-06	53.300	57.900	53.000	57.000	57.000	1,386,701

← NewerPage 7 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.