Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.400	24.850	24.400	24.550	24.550	107,579
2026-10-19	24.000	24.650	23.800	24.450	24.450	112,351
2026-10-16	23.900	24.500	23.900	24.300	24.300	77,364
2026-10-15	24.750	24.750	23.950	24.000	24.000	140,414
2026-10-14	24.400	25.600	24.400	24.850	24.850	208,039
2026-10-13	24.100	24.600	24.000	24.350	24.350	158,131
2026-10-12	24.300	24.300	24.000	24.100	24.100	95,000
2026-10-08	23.900	24.500	23.800	24.300	24.300	147,000
2026-10-07	24.000	24.150	23.700	23.800	23.800	135,392
2026-10-06	23.900	24.100	23.750	24.100	24.100	108,000
2026-10-05	24.150	24.300	23.900	23.900	23.900	176,000
2026-10-02	24.150	24.250	24.000	24.100	24.100	58,080
2026-10-01	24.150	24.300	23.900	24.150	24.150	81,250
2026-09-30	24.250	24.250	23.800	24.150	24.150	174,782
2026-09-29	24.400	24.750	23.900	24.000	24.000	114,768
2026-09-24	24.100	24.800	24.000	24.100	24.100	149,001
2026-09-23	23.300	24.400	23.200	24.050	24.050	278,185
2026-09-22	23.600	23.750	23.000	23.300	23.300	113,270
2026-09-21	23.800	23.800	23.250	23.550	23.550	68,230
2026-09-18	23.300	23.800	22.800	23.150	23.150	189,000
2026-09-17	22.950	22.950	22.500	22.800	22.800	46,010
2026-09-16	22.400	22.600	22.200	22.500	22.500	57,000
2026-09-15	22.500	22.600	22.150	22.200	22.200	95,040
2026-09-14	22.400	22.700	22.300	22.500	22.500	84,050
2026-09-11	22.900	23.150	22.800	22.800	22.800	120,000
2026-09-10	23.250	23.250	22.900	23.150	23.150	106,000
2026-09-09	23.100	23.600	23.000	23.250	23.250	251,093
2026-09-08	23.700	24.000	23.200	23.300	23.300	162,013
2026-09-07	24.200	24.200	23.650	23.700	23.700	90,001
2026-09-04	23.350	24.000	23.300	23.700	23.700	200,000
2026-09-03	24.350	24.350	23.300	23.300	23.300	325,075
2026-09-02	24.500	24.500	24.250	24.300	24.300	123,150
2026-09-01	24.950	25.150	24.800	24.800	24.800	126,000
2026-08-31	25.300	25.300	24.600	24.900	24.900	180,200
2026-08-28	26.700	27.300	25.450	25.450	25.450	515,160
2026-08-27	24.650	26.450	24.500	26.250	26.250	345,461
2026-08-26	25.000	25.000	24.500	24.600	24.600	132,050
2026-08-25	24.300	24.700	24.000	24.550	24.550	199,000
2026-08-24	24.200	24.400	24.000	24.200	24.200	146,430
2026-08-21	24.300	24.300	24.000	24.000	24.000	183,800
2026-08-20	24.700	24.700	24.100	24.350	24.350	173,000
2026-08-19	23.900	24.650	23.850	24.250	24.250	317,220
2026-08-18	25.200	25.200	23.900	24.100	24.100	387,063
2026-08-17	26.100	26.400	24.800	25.200	25.200	541,500
2026-08-14	27.600	27.600	26.000	26.150	26.150	1,223,461
2026-08-13	26.950	28.850	26.450	28.850	28.850	807,000
2026-08-12	23.750	26.300	23.500	26.250	26.250	2,228,766
2026-08-11	24.450	24.450	24.450	24.450	24.450	307,090
2026-08-10	27.150	27.150	27.150	27.150	27.150	280,097
2026-08-07	31.650	31.650	30.150	30.150	30.150	802,611
2026-08-06	32.950	33.800	32.850	33.450	33.450	93,000
2026-08-05	33.500	33.700	33.000	33.250	33.250	87,000
2026-08-04	32.950	33.050	32.350	32.850	32.850	97,271
2026-08-03	32.500	33.300	32.150	32.950	32.950	83,135
2026-07-31	31.750	32.950	31.700	32.500	32.500	126,092
2026-07-30	31.200	31.600	30.300	30.500	30.500	174,249
2026-07-29	34.050	34.050	30.250	31.000	31.000	350,000
2026-07-28	35.750	35.750	33.600	33.600	33.600	180,004
2026-07-27	36.450	36.450	35.550	36.150	36.150	100,254
2026-07-24	37.300	37.300	36.350	36.450	36.450	147,500

Page 1 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.