Grand Ocean Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	11.050	11.050	11.000	11.050	11.050	124,276
2024-01-29	11.100	11.150	10.950	11.050	11.050	140,739
2024-01-26	11.000	11.050	10.950	11.050	11.050	123,884
2024-01-25	11.000	11.100	10.950	11.000	11.000	132,335
2024-01-24	11.100	11.100	11.000	11.000	11.000	228,200
2024-01-23	10.950	11.100	10.950	11.050	11.050	88,820
2024-01-22	11.200	11.200	10.900	10.950	10.950	391,127
2024-01-19	11.200	11.250	11.150	11.200	11.200	47,300
2024-01-18	11.350	11.400	11.000	11.150	11.150	374,781
2024-01-17	11.650	11.650	11.300	11.350	11.350	295,629
2024-01-16	11.800	11.850	11.650	11.700	11.700	131,524
2024-01-15	11.850	11.850	11.700	11.800	11.800	137,490
2024-01-12	11.800	11.850	11.750	11.850	11.850	78,441
2024-01-11	11.900	11.900	11.700	11.800	11.800	146,853
2024-01-10	11.900	11.950	11.800	11.850	11.850	80,100
2024-01-09	12.000	12.000	11.850	11.900	11.900	54,045
2024-01-08	12.000	12.050	11.950	12.050	12.050	37,102
2024-01-05	12.100	12.100	11.850	12.000	12.000	163,571
2024-01-04	12.100	12.150	12.100	12.100	12.100	41,269
2024-01-03	12.100	12.150	12.100	12.100	12.100	32,000
2024-01-02	12.150	12.250	12.100	12.150	12.150	72,152
2023-12-29	12.200	12.350	12.200	12.250	12.250	80,931
2023-12-28	12.100	12.250	12.050	12.250	12.250	160,571
2023-12-27	12.100	12.200	12.050	12.100	12.100	55,142
2023-12-26	12.000	12.050	11.950	12.050	12.050	77,050
2023-12-25	12.050	12.050	11.900	11.900	11.900	104,100
2023-12-22	12.100	12.100	12.000	12.000	12.000	45,050
2023-12-21	11.950	12.100	11.900	12.000	12.000	107,000
2023-12-20	12.100	12.100	11.950	12.050	12.050	79,040
2023-12-19	12.250	12.250	12.000	12.000	12.000	204,183
2023-12-18	12.100	12.250	12.100	12.200	12.200	71,526
2023-12-15	12.050	12.100	12.050	12.100	12.100	79,000
2023-12-14	12.150	12.150	12.050	12.050	12.050	120,981
2023-12-13	12.200	12.200	12.050	12.150	12.150	102,151
2023-12-12	12.300	12.300	12.100	12.150	12.150	132,230
2023-12-11	12.350	12.400	12.300	12.300	12.300	65,275
2023-12-08	12.300	12.350	12.300	12.350	12.350	27,800
2023-12-07	12.200	12.350	12.100	12.300	12.300	57,000
2023-12-06	12.300	12.300	12.200	12.200	12.200	46,532
2023-12-05	12.300	12.350	12.200	12.200	12.200	116,305
2023-12-04	12.050	12.200	12.050	12.200	12.200	199,035
2023-12-01	12.150	12.250	11.950	12.050	12.050	276,125
2023-11-30	12.050	12.100	12.000	12.100	12.100	74,104
2023-11-29	12.100	12.100	12.050	12.050	12.050	67,204
2023-11-28	12.050	12.150	12.000	12.050	12.050	135,000
2023-11-27	12.300	12.300	12.050	12.050	12.050	26,013
2023-11-24	12.250	12.250	12.100	12.150	12.150	33,936
2023-11-23	12.300	12.450	12.250	12.250	12.250	39,095
2023-11-22	12.200	12.300	12.100	12.300	12.300	39,859
2023-11-21	12.050	12.250	12.050	12.250	12.250	152,400
2023-11-20	11.900	12.100	11.850	12.050	12.050	116,955
2023-11-17	11.850	11.900	11.850	11.900	11.900	35,202
2023-11-16	11.900	11.900	11.850	11.850	11.850	70,002
2023-11-15	11.800	11.900	11.750	11.850	11.850	93,352
2023-11-14	11.700	11.850	11.700	11.800	11.800	81,150
2023-11-13	11.950	11.950	11.750	11.750	11.750	266,067
2023-11-10	11.800	11.900	11.750	11.800	11.800	89,945
2023-11-09	11.800	11.900	11.700	11.750	11.750	274,280
2023-11-08	11.750	11.800	11.650	11.700	11.700	125,361
2023-11-07	11.800	11.900	11.650	11.700	11.700	149,450

← NewerPage 12 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.