Grand Ocean Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	8.980	8.980	8.200	8.280	8.280	446,378
2024-08-02	9.220	9.220	9.030	9.030	9.030	155,009
2024-08-01	9.080	9.450	9.080	9.210	9.210	340,171
2024-07-31	9.170	9.260	9.000	9.080	9.080	134,950
2024-07-30	9.040	9.300	8.920	9.100	9.100	147,000
2024-07-29	9.210	9.210	9.060	9.090	9.090	80,176
2024-07-26	9.060	9.370	9.060	9.180	9.180	78,988
2024-07-23	9.020	9.180	9.020	9.060	9.060	30,000
2024-07-22	9.560	9.560	8.990	9.010	9.010	227,250
2024-07-19	9.540	9.720	9.250	9.280	9.280	332,205
2024-07-18	9.570	9.720	9.570	9.720	9.720	78,115
2024-07-17	9.720	9.770	9.630	9.630	9.630	140,565
2024-07-16	9.780	9.810	9.710	9.720	9.720	69,000
2024-07-15	9.840	9.900	9.810	9.810	9.810	70,020
2024-07-12	9.930	9.930	9.830	9.830	9.830	65,150
2024-07-11	9.880	9.930	9.820	9.830	9.830	141,160
2024-07-10	9.830	9.980	9.830	9.920	9.920	86,004
2024-07-09	9.960	10.050	9.810	9.900	9.900	110,530
2024-07-08	9.840	10.200	9.840	9.960	9.960	310,531
2024-07-05	9.850	9.910	9.800	9.850	9.850	152,379
2024-07-04	9.970	9.970	9.760	9.850	9.850	146,000
2024-07-03	9.880	9.880	9.690	9.700	9.700	137,150
2024-07-02	9.920	9.970	9.630	9.690	9.690	251,521
2024-07-01	9.960	10.150	9.880	9.920	9.920	306,251
2024-06-28	9.900	10.050	9.820	9.820	9.820	211,846
2024-06-27	9.990	10.300	9.790	9.900	9.900	632,118
2024-06-26	9.250	10.150	9.220	10.150	10.150	422,991
2024-06-25	9.330	9.330	9.180	9.250	9.250	74,999
2024-06-24	9.210	9.250	9.100	9.200	9.200	105,000
2024-06-21	9.400	9.450	9.200	9.200	9.200	161,181
2024-06-20	9.510	9.600	9.390	9.390	9.390	345,935
2024-06-19	9.150	9.580	8.990	9.510	9.510	524,350
2024-06-18	8.850	8.990	8.850	8.860	8.860	77,938
2024-06-17	8.730	9.020	8.730	8.840	8.840	147,100
2024-06-14	8.720	8.790	8.660	8.780	8.780	187,000
2024-06-13	8.840	8.840	8.680	8.780	8.780	115,458
2024-06-12	8.890	8.940	8.620	8.690	8.690	323,249
2024-06-11	9.270	9.270	8.920	8.940	8.940	143,718
2024-06-07	9.160	9.160	9.040	9.060	9.060	111,001
2024-06-06	9.200	9.200	8.960	9.050	9.050	203,236
2024-06-05	9.220	9.230	9.160	9.200	9.200	87,520
2024-06-04	9.160	9.250	9.160	9.220	9.220	54,192
2024-06-03	9.170	9.300	9.170	9.190	9.190	81,207
2024-05-31	9.140	9.290	9.140	9.240	9.240	126,421
2024-05-30	9.160	9.250	9.130	9.200	9.200	119,197
2024-05-29	9.250	9.270	9.190	9.250	9.250	76,219
2024-05-28	9.220	9.300	9.130	9.270	9.270	242,020
2024-05-27	9.300	9.300	9.130	9.160	9.160	123,950
2024-05-24	9.420	9.440	9.250	9.290	9.290	197,090
2024-05-23	9.400	9.530	9.320	9.420	9.420	91,300
2024-05-22	9.500	9.630	9.390	9.400	9.400	166,570
2024-05-21	9.670	9.670	9.500	9.500	9.500	170,134
2024-05-20	9.730	9.730	9.510	9.670	9.670	66,884
2024-05-17	9.770	9.790	9.530	9.690	9.690	138,660
2024-05-16	9.640	9.920	9.620	9.770	9.770	304,808
2024-05-15	9.340	9.680	9.340	9.540	9.540	143,500
2024-05-14	9.350	9.440	9.290	9.340	9.340	109,030
2024-05-13	9.610	9.610	9.400	9.440	9.440	152,993
2024-05-10	9.590	9.670	9.570	9.620	9.620	111,230
2024-05-09	9.600	9.760	9.520	9.580	9.580	190,250

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-15	1.0000 TWD
2020-09-02	2.2000 TWD
2019-09-03	1.6938 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.