Gold Rain Enterprises historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 52.800 | 53.900 | 52.500 | 53.200 | 53.200 | 468,419 |
| 2025-02-04 | 53.600 | 53.600 | 51.300 | 52.300 | 52.300 | 648,005 |
| 2025-02-03 | 52.600 | 53.900 | 52.200 | 53.000 | 53.000 | 595,271 |
| 2025-01-22 | 55.900 | 56.000 | 54.900 | 54.900 | 54.900 | 472,000 |
| 2025-01-21 | 56.000 | 56.800 | 54.900 | 55.500 | 55.500 | 512,000 |
| 2025-01-20 | 56.800 | 56.800 | 54.600 | 56.100 | 56.100 | 799,000 |
| 2025-01-17 | 56.100 | 58.500 | 55.900 | 56.800 | 56.800 | 2,131,000 |
| 2025-01-16 | 54.000 | 56.800 | 54.000 | 56.100 | 56.100 | 1,019,000 |
| 2025-01-15 | 53.800 | 55.000 | 52.800 | 54.700 | 54.700 | 519,000 |
| 2025-01-14 | 54.200 | 54.200 | 53.000 | 53.500 | 53.500 | 332,000 |
| 2025-01-13 | 55.600 | 55.600 | 52.600 | 53.300 | 53.300 | 942,000 |
| 2025-01-10 | 55.200 | 56.400 | 54.100 | 55.600 | 55.600 | 726,000 |
| 2025-01-09 | 56.500 | 57.600 | 54.600 | 55.200 | 55.200 | 1,945,000 |
| 2025-01-08 | 55.300 | 58.000 | 54.800 | 58.000 | 58.000 | 5,005,000 |
| 2025-01-07 | 53.000 | 55.700 | 52.400 | 55.100 | 55.100 | 4,376,000 |
| 2025-01-06 | 50.600 | 51.300 | 50.300 | 50.700 | 50.700 | 534,000 |
| 2025-01-03 | 51.400 | 51.800 | 50.100 | 50.900 | 50.900 | 757,000 |
| 2025-01-02 | 48.750 | 51.400 | 48.400 | 50.500 | 50.500 | 2,422,000 |
| 2024-12-31 | 48.500 | 51.000 | 48.150 | 49.200 | 49.200 | 593,000 |
| 2024-12-30 | 49.900 | 49.900 | 48.850 | 49.000 | 49.000 | 266,000 |
| 2024-12-27 | 49.800 | 51.000 | 49.750 | 50.000 | 50.000 | 200,000 |
| 2024-12-26 | 51.700 | 51.800 | 49.450 | 49.800 | 49.800 | 452,000 |
| 2024-12-25 | 50.200 | 51.800 | 50.100 | 51.300 | 51.300 | 497,000 |
| 2024-12-24 | 52.300 | 52.800 | 49.500 | 50.200 | 50.200 | 1,061,000 |
| 2024-12-23 | 54.200 | 54.200 | 52.300 | 52.500 | 52.500 | 507,000 |
| 2024-12-20 | 54.300 | 54.900 | 52.400 | 54.100 | 54.100 | 915,000 |
| 2024-12-19 | 54.300 | 54.900 | 54.000 | 54.300 | 54.300 | 248,000 |
| 2024-12-18 | 55.600 | 56.700 | 54.500 | 55.100 | 55.100 | 760,000 |
| 2024-12-17 | 53.200 | 56.900 | 53.000 | 55.600 | 55.600 | 1,228,000 |
| 2024-12-16 | 54.100 | 55.600 | 53.000 | 53.600 | 53.600 | 644,000 |
| 2024-12-13 | 52.600 | 57.500 | 52.600 | 54.300 | 54.300 | 2,372,000 |
| 2024-12-12 | 52.800 | 53.300 | 52.100 | 52.600 | 52.600 | 230,000 |
| 2024-12-11 | 52.200 | 52.500 | 51.700 | 52.000 | 52.000 | 114,000 |
| 2024-12-10 | 52.400 | 52.400 | 51.200 | 52.100 | 52.100 | 170,000 |
| 2024-12-09 | 53.200 | 53.200 | 51.600 | 52.400 | 52.400 | 388,000 |
| 2024-12-06 | 51.089 | 51.957 | 50.318 | 51.764 | 51.764 | 449,193 |
| 2024-12-05 | 50.125 | 51.186 | 50.125 | 50.704 | 50.704 | 392,136 |
| 2024-12-04 | 50.600 | 52.400 | 50.600 | 51.600 | 51.600 | 212,000 |
| 2024-12-03 | 50.000 | 51.700 | 49.550 | 51.000 | 51.000 | 246,000 |
| 2024-12-02 | 48.850 | 49.900 | 48.500 | 49.900 | 49.900 | 146,000 |
| 2024-11-29 | 48.900 | 49.150 | 48.000 | 48.700 | 48.700 | 158,000 |
| 2024-11-28 | 49.950 | 50.400 | 48.900 | 49.150 | 49.150 | 157,000 |
| 2024-11-27 | 50.900 | 50.900 | 49.650 | 49.750 | 49.750 | 118,000 |
| 2024-11-26 | 50.400 | 51.000 | 50.000 | 50.300 | 50.300 | 101,000 |
| 2024-11-25 | 51.300 | 51.300 | 50.200 | 50.400 | 50.400 | 35,000 |
| 2024-11-22 | 51.000 | 51.200 | 50.300 | 50.600 | 50.600 | 148,000 |
| 2024-11-21 | 50.400 | 50.400 | 49.950 | 49.950 | 49.950 | 56,000 |
| 2024-11-20 | 51.200 | 51.200 | 50.000 | 50.000 | 50.000 | 49,202 |
| 2024-11-19 | 51.100 | 52.700 | 50.000 | 50.500 | 50.500 | 110,000 |
| 2024-11-18 | 50.100 | 50.300 | 49.750 | 49.750 | 49.750 | 107,000 |
| 2024-11-15 | 50.300 | 50.600 | 49.900 | 50.300 | 50.300 | 58,000 |
| 2024-11-14 | 51.100 | 51.100 | 49.750 | 50.000 | 50.000 | 62,000 |
| 2024-11-13 | 51.700 | 51.700 | 50.000 | 50.300 | 50.300 | 134,000 |
| 2024-11-12 | 50.300 | 51.700 | 50.300 | 51.700 | 51.700 | 168,000 |
| 2024-11-11 | 51.100 | 51.600 | 50.700 | 50.700 | 50.700 | 140,000 |
| 2024-11-08 | 53.300 | 53.300 | 51.200 | 51.600 | 51.600 | 407,000 |
| 2024-11-07 | 51.500 | 54.200 | 50.600 | 53.000 | 53.000 | 1,934,000 |
| 2024-11-06 | 50.400 | 50.500 | 50.300 | 50.300 | 50.300 | 42,000 |
| 2024-11-05 | 50.800 | 50.800 | 50.300 | 50.300 | 50.300 | 195,000 |
| 2024-11-04 | 52.200 | 52.200 | 50.300 | 50.800 | 50.800 | 73,000 |
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.