Grand Ocean Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	14.350	14.350	14.250	14.250	14.250	54,295
2023-08-08	14.450	14.500	14.250	14.350	14.350	103,070
2023-08-07	14.350	14.500	14.350	14.500	14.500	35,040
2023-08-04	14.400	14.450	14.350	14.350	14.350	73,780
2023-08-02	14.450	14.450	14.350	14.350	14.350	123,000
2023-08-01	14.500	14.600	14.450	14.500	14.500	65,334
2023-07-31	14.450	14.550	14.300	14.450	14.450	85,000
2023-07-28	14.300	14.450	14.300	14.350	14.350	38,016
2023-07-27	14.150	14.550	14.150	14.550	14.550	75,150
2023-07-26	14.300	14.300	14.200	14.300	14.300	84,051
2023-07-25	14.450	14.450	14.150	14.300	14.300	45,575
2023-07-24	14.500	14.500	13.750	14.100	14.100	346,341
2023-07-21	14.850	14.850	14.500	14.500	14.500	197,000
2023-07-20	14.650	14.750	14.650	14.700	14.700	68,074
2023-07-19	14.750	14.800	14.700	14.750	14.750	72,000
2023-07-18	14.850	14.900	14.650	14.750	14.750	124,000
2023-07-17	14.950	14.950	14.750	14.800	14.800	108,000
2023-07-14	14.750	14.900	14.750	14.850	14.850	84,000
2023-07-13	14.750	14.900	14.650	14.750	14.750	242,000
2023-07-12	14.850	15.100	14.700	14.850	14.850	279,313
2023-07-11	15.150	15.150	14.800	14.950	14.950	391,253
2023-07-10	15.250	15.300	15.200	15.300	15.300	29,000
2023-07-07	15.300	15.300	15.000	15.300	15.300	271,234
2023-07-06	15.350	15.450	15.300	15.400	15.400	143,600
2023-07-05	15.500	15.600	15.400	15.400	15.400	195,599
2023-07-04	15.550	15.600	15.450	15.500	15.500	111,000
2023-07-03	15.500	15.550	15.450	15.550	15.550	192,000
2023-06-30	15.500	15.600	15.400	15.450	15.450	188,001
2023-06-29	15.550	15.700	15.550	15.550	15.550	133,079
2023-06-28	15.650	15.650	15.500	15.550	15.550	85,001
2023-06-27	15.800	15.800	15.500	15.550	15.550	189,100
2023-06-26	15.650	15.700	15.600	15.650	15.650	178,150
2023-06-21	15.700	15.900	15.600	15.800	15.800	318,200
2023-06-20	15.900	15.900	15.700	15.700	15.700	141,173
2023-06-19	15.850	16.000	15.800	15.850	15.850	197,010
2023-06-16	15.900	16.450	15.900	15.950	15.950	259,299
2023-06-15	15.900	16.000	15.750	16.000	16.000	86,260
2023-06-14	15.950	15.950	15.800	15.900	15.900	134,023
2023-06-13	16.250	16.250	15.900	15.950	15.950	94,126
2023-06-12	16.150	16.150	15.800	15.950	15.950	226,595
2023-06-09	16.200	16.300	16.050	16.150	16.150	115,604
2023-06-08	16.350	16.350	16.000	16.150	16.150	139,000
2023-06-07	16.100	16.600	16.100	16.300	16.300	472,251
2023-06-06	16.000	16.050	15.950	16.000	16.000	96,009
2023-06-05	15.950	16.150	15.900	15.950	15.950	196,366
2023-06-02	16.050	16.300	15.900	15.900	15.900	222,465
2023-06-01	15.900	16.050	15.800	16.050	16.050	135,000
2023-05-31	15.900	16.100	15.750	15.800	15.800	245,160
2023-05-30	16.150	16.150	15.850	15.850	15.850	126,323
2023-05-29	16.300	16.300	15.750	16.100	16.100	291,750
2023-05-26	16.550	16.550	16.050	16.100	16.100	250,659
2023-05-25	16.850	16.850	16.600	16.650	16.650	168,076
2023-05-24	16.950	17.150	16.700	16.900	16.900	439,536
2023-05-23	16.250	17.000	16.150	16.900	16.900	818,330
2023-05-22	16.300	16.500	16.300	16.350	16.350	496,100
2023-05-19	16.400	16.550	16.000	16.100	16.100	610,501
2023-05-18	16.100	16.650	15.900	16.550	16.550	987,573
2023-05-17	15.800	16.150	15.250	15.900	15.900	748,216
2023-05-16	16.050	16.550	15.650	15.700	15.700	2,223,814
2023-05-15	14.900	15.100	14.800	15.050	15.050	136,000

← NewerPage 14 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.