Grand Ocean Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	15.000	15.050	14.900	14.900	14.900	107,001
2023-05-11	15.300	15.400	14.850	15.000	15.000	296,231
2023-05-10	15.650	15.650	15.500	15.550	15.550	65,000
2023-05-09	15.650	15.650	15.400	15.600	15.600	205,599
2023-05-08	15.500	15.700	15.500	15.600	15.600	119,424
2023-05-05	15.450	15.600	15.350	15.500	15.500	102,000
2023-05-04	15.400	15.550	15.250	15.400	15.400	273,000
2023-05-03	15.400	15.400	15.200	15.400	15.400	85,128
2023-05-02	15.500	15.800	15.350	15.350	15.350	226,379
2023-04-28	15.550	15.550	15.300	15.300	15.300	116,000
2023-04-27	15.150	15.450	15.050	15.350	15.350	144,401
2023-04-26	15.200	15.200	14.900	15.150	15.150	95,057
2023-04-25	15.050	15.150	14.750	14.850	14.850	249,030
2023-04-24	14.800	14.850	14.700	14.800	14.800	158,294
2023-04-21	15.050	15.100	14.850	14.900	14.900	200,117
2023-04-20	15.300	15.300	15.000	15.150	15.150	270,000
2023-04-19	15.500	15.550	15.200	15.300	15.300	163,385
2023-04-18	15.500	15.700	15.350	15.450	15.450	366,373
2023-04-17	15.500	15.800	15.500	15.550	15.550	204,001
2023-04-14	15.500	15.600	15.450	15.500	15.500	98,200
2023-04-13	15.500	15.600	15.300	15.500	15.500	199,001
2023-04-12	15.500	15.800	15.450	15.600	15.600	141,201
2023-04-11	15.400	15.550	15.350	15.450	15.450	170,100
2023-04-10	15.450	15.500	15.300	15.450	15.450	155,063
2023-04-07	15.300	15.600	15.200	15.500	15.500	350,366
2023-04-06	15.000	15.600	15.000	15.300	15.300	546,752
2023-03-31	15.000	15.500	14.800	14.950	14.950	1,090,098
2023-03-30	15.400	15.500	14.550	14.600	14.600	1,889,336
2023-03-29	15.400	15.550	15.250	15.350	15.350	157,200
2023-03-28	15.550	15.550	15.350	15.350	15.350	92,121
2023-03-27	15.650	15.650	15.250	15.500	15.500	326,000
2023-03-24	15.650	15.950	15.600	15.700	15.700	96,302
2023-03-23	15.450	15.800	15.450	15.700	15.700	143,000
2023-03-22	15.350	15.600	15.350	15.500	15.500	138,100
2023-03-21	15.750	15.900	15.300	15.300	15.300	480,079
2023-03-20	15.700	15.700	15.250	15.400	15.400	239,001
2023-03-17	15.850	15.900	15.550	15.550	15.550	212,401
2023-03-16	15.850	16.150	15.500	15.550	15.550	390,800
2023-03-15	16.000	16.000	15.650	15.850	15.850	303,120
2023-03-14	16.750	16.750	15.350	15.650	15.650	1,952,676
2023-03-13	17.400	17.400	16.650	16.750	16.750	1,111,085
2023-03-10	17.900	17.950	17.450	17.700	17.700	409,000
2023-03-09	18.150	18.650	17.700	17.900	17.900	3,037,205
2023-03-08	18.150	18.200	17.900	18.100	18.100	996,186
2023-03-07	18.000	18.300	18.000	18.000	18.000	628,024
2023-03-06	18.100	18.150	17.850	17.950	17.950	664,201
2023-03-03	17.950	18.250	17.700	18.050	18.050	687,425
2023-03-02	17.450	17.850	17.450	17.850	17.850	370,001
2023-03-01	17.350	17.550	17.250	17.350	17.350	116,252
2023-02-24	17.600	17.700	17.250	17.350	17.350	280,335
2023-02-23	17.600	17.800	17.450	17.600	17.600	145,101
2023-02-22	17.500	17.700	17.300	17.600	17.600	326,000
2023-02-21	17.800	17.850	17.500	17.650	17.650	153,300
2023-02-20	17.250	17.750	17.250	17.700	17.700	304,025
2023-02-17	17.250	17.250	16.900	17.050	17.050	128,000
2023-02-16	17.050	17.200	17.000	17.100	17.100	189,401
2023-02-15	17.350	17.350	17.000	17.050	17.050	232,905
2023-02-14	17.350	17.400	17.100	17.150	17.150	107,900
2023-02-13	17.000	17.650	17.000	17.250	17.250	310,005
2023-02-10	17.550	17.550	17.000	17.100	17.100	417,200

← NewerPage 15 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.