Gold Rain Enterprises historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 52.200 | 52.200 | 50.600 | 51.400 | 51.400 | 193,000 |
| 2024-10-31 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-10-30 | 50.900 | 55.000 | 50.300 | 52.500 | 52.500 | 1,218,000 |
| 2024-10-29 | 50.700 | 51.000 | 49.650 | 50.000 | 50.000 | 86,000 |
| 2024-10-28 | 51.900 | 51.900 | 50.000 | 50.300 | 50.300 | 93,000 |
| 2024-10-25 | 50.800 | 51.600 | 50.700 | 51.600 | 51.600 | 72,000 |
| 2024-10-24 | 53.000 | 53.500 | 51.000 | 51.300 | 51.300 | 166,000 |
| 2024-10-23 | 52.000 | 53.200 | 52.000 | 53.000 | 53.000 | 170,000 |
| 2024-10-22 | 52.900 | 53.400 | 51.200 | 52.500 | 52.500 | 548,000 |
| 2024-10-21 | 50.400 | 54.600 | 50.000 | 53.000 | 53.000 | 1,013,000 |
| 2024-10-18 | 51.000 | 51.000 | 49.500 | 49.700 | 49.700 | 83,000 |
| 2024-10-17 | 50.800 | 51.000 | 50.500 | 50.500 | 50.500 | 70,000 |
| 2024-10-16 | 49.950 | 51.700 | 49.900 | 50.700 | 50.700 | 133,000 |
| 2024-10-15 | 50.100 | 50.100 | 49.850 | 49.900 | 49.900 | 61,000 |
| 2024-10-14 | 50.400 | 50.500 | 49.900 | 50.100 | 50.100 | 45,000 |
| 2024-10-11 | 50.500 | 50.700 | 49.600 | 49.950 | 49.950 | 42,000 |
| 2024-10-09 | 51.100 | 51.100 | 50.000 | 50.000 | 50.000 | 51,000 |
| 2024-10-08 | 50.100 | 51.500 | 49.050 | 50.600 | 50.600 | 114,000 |
| 2024-10-07 | 50.500 | 50.900 | 50.000 | 50.600 | 50.600 | 120,000 |
| 2024-10-04 | 50.100 | 51.500 | 50.100 | 50.200 | 50.200 | 50,000 |
| 2024-10-03 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 0 |
| 2024-10-02 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 0 |
| 2024-10-01 | 51.500 | 51.500 | 50.600 | 50.600 | 50.600 | 87,000 |
| 2024-09-30 | 52.800 | 52.800 | 51.200 | 51.400 | 51.400 | 101,000 |
| 2024-09-27 | 51.600 | 52.200 | 51.300 | 52.200 | 52.200 | 76,000 |
| 2024-09-26 | 53.200 | 53.500 | 52.100 | 52.100 | 52.100 | 122,000 |
| 2024-09-25 | 52.900 | 52.900 | 51.700 | 52.300 | 52.300 | 135,000 |
| 2024-09-24 | 53.600 | 53.900 | 52.000 | 52.000 | 52.000 | 610,000 |
| 2024-09-23 | 51.100 | 53.600 | 50.300 | 53.600 | 53.600 | 953,000 |
| 2024-09-20 | 49.000 | 49.400 | 48.500 | 48.750 | 48.750 | 90,000 |
| 2024-09-19 | 48.950 | 49.000 | 48.350 | 48.450 | 48.450 | 38,000 |
| 2024-09-18 | 49.500 | 49.700 | 48.000 | 48.150 | 48.150 | 101,000 |
| 2024-09-16 | 49.050 | 49.500 | 48.150 | 49.500 | 49.500 | 93,000 |
| 2024-09-13 | 49.700 | 49.700 | 48.200 | 48.300 | 48.300 | 50,000 |
| 2024-09-12 | 50.300 | 50.300 | 48.200 | 48.200 | 48.200 | 67,000 |
| 2024-09-11 | 47.400 | 49.400 | 47.400 | 48.550 | 48.550 | 71,000 |
| 2024-09-10 | 49.450 | 51.300 | 47.350 | 47.400 | 47.400 | 447,000 |
| 2024-09-09 | 47.500 | 49.000 | 47.500 | 48.200 | 48.200 | 95,000 |
| 2024-09-06 | 45.750 | 48.950 | 45.000 | 48.600 | 48.600 | 205,000 |
| 2024-09-05 | 45.000 | 46.250 | 45.000 | 45.200 | 45.200 | 83,000 |
| 2024-09-04 | 47.300 | 47.300 | 43.950 | 45.000 | 45.000 | 202,000 |
| 2024-09-03 | 49.000 | 49.000 | 47.800 | 47.900 | 47.900 | 94,000 |
| 2024-09-02 | 48.800 | 49.500 | 48.600 | 49.150 | 49.150 | 94,000 |
| 2024-08-30 | 48.700 | 49.100 | 48.600 | 48.650 | 48.650 | 60,000 |
| 2024-08-29 | 48.600 | 48.950 | 48.250 | 48.500 | 48.500 | 57,000 |
| 2024-08-28 | 48.850 | 49.200 | 48.300 | 48.950 | 48.950 | 113,000 |
| 2024-08-27 | 47.350 | 48.800 | 47.350 | 48.800 | 48.800 | 191,000 |
| 2024-08-26 | 47.350 | 48.500 | 47.350 | 47.550 | 47.550 | 77,000 |
| 2024-08-23 | 47.100 | 48.000 | 46.850 | 47.750 | 47.750 | 105,000 |
| 2024-08-22 | 47.550 | 48.000 | 47.350 | 47.400 | 47.400 | 73,000 |
| 2024-08-21 | 47.650 | 48.300 | 47.000 | 47.500 | 47.500 | 119,000 |
| 2024-08-20 | 47.900 | 48.800 | 47.800 | 48.200 | 48.200 | 95,000 |
| 2024-08-19 | 49.000 | 49.000 | 47.750 | 47.900 | 47.900 | 142,000 |
| 2024-08-16 | 48.400 | 48.400 | 47.400 | 47.700 | 47.700 | 124,000 |
| 2024-08-15 | 47.900 | 48.050 | 47.050 | 47.150 | 47.150 | 122,000 |
| 2024-08-14 | 49.450 | 49.450 | 47.550 | 47.850 | 47.850 | 129,000 |
| 2024-08-13 | 48.550 | 48.800 | 47.550 | 48.100 | 48.100 | 135,000 |
| 2024-08-12 | 48.750 | 48.800 | 47.600 | 47.850 | 47.850 | 145,000 |
| 2024-08-09 | 47.700 | 49.000 | 47.000 | 47.000 | 47.000 | 176,000 |
| 2024-08-08 | 47.000 | 48.100 | 45.650 | 46.600 | 46.600 | 190,000 |
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.