Grand Ocean Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	11.800	11.800	11.750	11.800	11.800	62,843
2023-11-03	11.800	11.900	11.650	11.800	11.800	101,307
2023-11-02	11.800	12.000	11.700	11.750	11.750	63,134
2023-11-01	11.750	11.750	11.550	11.600	11.600	131,291
2023-10-31	11.950	11.950	11.650	11.750	11.750	197,037
2023-10-30	12.100	12.100	11.800	11.900	11.900	50,122
2023-10-27	11.850	11.850	11.700	11.850	11.850	98,484
2023-10-26	11.950	11.950	11.800	11.850	11.850	269,346
2023-10-25	12.200	12.200	11.950	12.000	12.000	155,325
2023-10-24	12.200	12.400	12.100	12.100	12.100	47,048
2023-10-23	12.200	12.200	12.000	12.000	12.000	80,748
2023-10-20	12.150	12.300	12.000	12.200	12.200	186,483
2023-10-19	12.300	12.300	12.150	12.300	12.300	55,012
2023-10-18	12.400	12.400	12.200	12.400	12.400	149,900
2023-10-17	12.400	12.400	12.300	12.400	12.400	37,196
2023-10-16	12.300	12.350	12.300	12.300	12.300	48,218
2023-10-13	12.350	12.500	12.350	12.350	12.350	96,250
2023-10-12	12.350	12.650	12.250	12.550	12.550	86,366
2023-10-11	12.400	12.550	12.400	12.450	12.450	72,107
2023-10-06	12.600	12.600	12.300	12.450	12.450	153,408
2023-10-05	12.800	12.900	12.550	12.600	12.600	70,200
2023-10-04	12.450	12.500	12.300	12.500	12.500	75,100
2023-10-03	12.600	12.600	12.500	12.500	12.500	45,100
2023-10-02	12.600	12.600	12.300	12.450	12.450	90,298
2023-09-28	12.650	12.650	12.500	12.550	12.550	38,010
2023-09-27	12.750	12.750	12.500	12.550	12.550	36,586
2023-09-26	12.750	12.750	12.550	12.550	12.550	75,237
2023-09-25	12.850	12.850	12.650	12.750	12.750	62,050
2023-09-22	12.750	12.850	12.700	12.700	12.700	55,159
2023-09-21	12.900	12.900	12.800	12.800	12.800	38,090
2023-09-20	12.950	13.150	12.900	13.050	13.050	48,010
2023-09-19	13.100	13.100	12.850	12.950	12.950	85,390
2023-09-18	13.000	13.300	13.000	13.100	13.100	95,251
2023-09-15	12.650	13.500	12.600	13.250	13.250	310,235
2023-09-14	12.550	12.750	12.550	12.600	12.600	147,190
2023-09-13	12.450	12.550	12.400	12.550	12.550	57,474
2023-09-12	12.450	12.450	12.400	12.450	12.450	30,435
2023-09-11	12.400	12.500	12.300	12.450	12.450	63,592
2023-09-08	12.400	12.400	12.300	12.350	12.350	118,005
2023-09-07	12.550	12.600	12.300	12.400	12.400	151,116
2023-09-06	12.650	12.700	12.550	12.550	12.550	79,632
2023-09-05	12.750	12.750	12.650	12.650	12.650	43,200
2023-09-04	12.750	12.750	12.700	12.700	12.700	62,050
2023-09-01	12.550	12.750	12.400	12.750	12.750	101,051
2023-08-31	12.450	12.650	12.450	12.500	12.500	138,199
2023-08-30	12.700	12.700	12.500	12.550	12.550	102,526
2023-08-29	12.800	12.800	12.600	12.650	12.650	40,391
2023-08-28	12.600	12.750	12.600	12.600	12.600	30,050
2023-08-25	12.500	12.600	12.500	12.550	12.550	60,139
2023-08-24	12.500	12.700	12.500	12.550	12.550	81,042
2023-08-23	12.600	12.650	12.450	12.500	12.500	79,031
2023-08-22	12.550	12.550	12.400	12.400	12.400	83,947
2023-08-21	12.850	12.850	12.450	12.500	12.500	71,001
2023-08-18	12.500	12.800	12.500	12.600	12.600	133,051
2023-08-17	12.550	12.850	12.400	12.550	12.550	138,166
2023-08-16	12.550	12.850	12.500	12.650	12.650	304,369
2023-08-15	13.150	13.200	12.200	12.450	12.450	1,753,871
2023-08-14	13.600	13.650	13.100	13.150	13.150	477,967
2023-08-11	14.100	14.100	13.600	13.600	13.600	484,821
2023-08-10	14.300	14.300	14.050	14.050	14.050	99,014

← NewerPage 13 of 21 · 1,216 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.