Grand Ocean Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	9.290	9.460	9.290	9.430	9.430	83,111
2024-05-07	9.520	9.570	9.420	9.420	9.420	64,200
2024-05-06	9.430	9.610	9.400	9.520	9.520	133,255
2024-05-03	9.630	9.750	9.420	9.430	9.430	215,506
2024-05-02	9.280	9.800	9.220	9.570	9.570	689,891
2024-04-30	8.920	9.300	8.910	9.300	9.300	399,558
2024-04-29	8.790	8.940	8.700	8.930	8.930	277,663
2024-04-26	8.590	8.630	8.560	8.610	8.610	88,010
2024-04-25	8.510	8.670	8.510	8.590	8.590	81,000
2024-04-24	8.670	8.690	8.520	8.580	8.580	151,610
2024-04-23	8.280	8.650	8.280	8.500	8.500	180,325
2024-04-22	8.450	8.450	8.220	8.290	8.290	348,984
2024-04-19	8.610	8.610	8.290	8.400	8.400	289,677
2024-04-18	8.540	8.670	8.540	8.610	8.610	182,200
2024-04-17	8.760	8.920	8.640	8.690	8.690	232,981
2024-04-16	9.010	9.010	8.710	8.750	8.750	180,013
2024-04-15	9.070	9.170	8.930	9.010	9.010	335,849
2024-04-12	8.950	9.340	8.920	9.080	9.080	319,492
2024-04-11	9.350	9.400	8.860	9.010	9.010	795,191
2024-04-10	8.370	9.200	8.320	9.200	9.200	831,985
2024-04-09	8.400	8.430	8.250	8.370	8.370	876,632
2024-04-08	8.740	8.740	8.250	8.500	8.500	987,886
2024-04-03	8.850	8.850	8.740	8.780	8.780	129,597
2024-04-02	8.860	8.960	8.720	8.860	8.860	285,793
2024-04-01	8.870	8.920	8.830	8.920	8.920	191,274
2024-03-29	9.070	9.070	8.800	8.920	8.920	444,943
2024-03-28	9.030	9.150	9.030	9.070	9.070	76,160
2024-03-27	9.060	9.100	9.020	9.100	9.100	154,221
2024-03-26	9.200	9.210	9.040	9.060	9.060	91,230
2024-03-25	9.100	9.190	9.050	9.130	9.130	71,100
2024-03-22	9.200	9.210	9.140	9.140	9.140	66,109
2024-03-21	8.990	9.290	8.930	9.200	9.200	215,806
2024-03-20	9.040	9.040	8.880	8.930	8.930	174,746
2024-03-19	8.900	9.040	8.880	9.040	9.040	338,982
2024-03-18	9.240	9.250	8.800	8.900	8.900	802,666
2024-03-15	9.670	9.700	9.250	9.360	9.360	1,007,427
2024-03-14	10.000	10.000	9.820	9.820	9.820	451,865
2024-03-13	10.150	10.200	10.000	10.000	10.000	408,716
2024-03-12	10.150	10.200	10.150	10.150	10.150	110,331
2024-03-11	10.400	10.400	10.000	10.150	10.150	857,024
2024-03-08	10.650	10.650	10.500	10.500	10.500	164,214
2024-03-07	10.750	10.750	10.600	10.650	10.650	192,794
2024-03-06	10.800	10.900	10.700	10.850	10.850	275,111
2024-03-05	10.950	10.950	10.650	10.950	10.950	571,241
2024-03-04	10.950	11.000	10.800	10.950	10.950	326,646
2024-03-01	11.050	11.050	10.900	10.950	10.950	103,558
2024-02-29	11.050	11.100	10.900	10.950	10.950	159,329
2024-02-27	11.100	11.250	10.900	10.950	10.950	161,599
2024-02-26	11.300	11.300	11.050	11.100	11.100	122,530
2024-02-23	11.400	11.400	11.200	11.250	11.250	79,351
2024-02-22	11.250	11.400	11.200	11.250	11.250	103,802
2024-02-21	11.350	11.350	11.200	11.250	11.250	180,194
2024-02-20	11.150	11.200	11.100	11.200	11.200	69,927
2024-02-19	10.950	11.150	10.950	11.150	11.150	215,953
2024-02-16	10.900	10.950	10.850	10.950	10.950	212,780
2024-02-15	11.000	11.050	10.900	10.950	10.950	95,440
2024-02-05	10.950	10.950	10.850	10.950	10.950	105,333
2024-02-02	11.050	11.100	10.850	11.000	11.000	171,650
2024-02-01	11.000	11.100	10.950	11.050	11.050	37,600
2024-01-31	11.000	11.100	11.000	11.000	11.000	107,200

← NewerPage 11 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.