Grand Ocean Retail Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.910 | 4.930 | 4.820 | 4.850 | 4.850 | 99,000 |
| 2026-07-22 | 4.880 | 4.950 | 4.830 | 4.830 | 4.830 | 146,000 |
| 2026-07-21 | 4.850 | 4.930 | 4.850 | 4.900 | 4.900 | 82,000 |
| 2026-07-20 | 4.970 | 4.970 | 4.840 | 4.850 | 4.850 | 198,000 |
| 2026-07-17 | 4.830 | 4.930 | 4.830 | 4.900 | 4.900 | 257,152 |
| 2026-07-16 | 4.980 | 5.030 | 4.890 | 4.930 | 4.930 | 291,050 |
| 2026-07-15 | 4.950 | 4.950 | 4.890 | 4.950 | 4.950 | 162,000 |
| 2026-07-14 | 4.990 | 4.990 | 4.800 | 4.880 | 4.880 | 284,050 |
| 2026-07-13 | 5.020 | 5.020 | 4.900 | 4.900 | 4.900 | 214,000 |
| 2026-07-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-07-09 | 5.050 | 5.050 | 4.960 | 5.000 | 5.000 | 223,400 |
| 2026-07-08 | 5.110 | 5.110 | 4.990 | 5.020 | 5.020 | 377,000 |
| 2026-07-07 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 410,000 |
| 2026-07-06 | 5.300 | 5.340 | 5.120 | 5.180 | 5.180 | 755,100 |
| 2026-07-03 | 5.000 | 5.310 | 4.990 | 5.300 | 5.300 | 913,000 |
| 2026-07-02 | 4.830 | 5.000 | 4.830 | 5.000 | 5.000 | 267,142 |
| 2026-07-01 | 4.890 | 4.890 | 4.760 | 4.830 | 4.830 | 126,000 |
| 2026-06-30 | 4.830 | 4.870 | 4.790 | 4.820 | 4.820 | 271,070 |
| 2026-06-29 | 4.830 | 4.880 | 4.800 | 4.800 | 4.800 | 186,029 |
| 2026-06-26 | 4.980 | 4.990 | 4.810 | 4.810 | 4.810 | 314,000 |
| 2026-06-25 | 5.010 | 5.080 | 4.970 | 5.020 | 5.020 | 224,021 |
| 2026-06-24 | 5.030 | 5.080 | 5.030 | 5.070 | 5.070 | 91,000 |
| 2026-06-23 | 5.060 | 5.200 | 4.960 | 5.040 | 5.040 | 370,000 |
| 2026-06-22 | 5.040 | 5.100 | 4.910 | 5.050 | 5.050 | 527,050 |
| 2026-06-18 | 5.090 | 5.110 | 5.010 | 5.100 | 5.100 | 390,000 |
| 2026-06-17 | 5.040 | 5.100 | 5.010 | 5.090 | 5.090 | 357,340 |
| 2026-06-16 | 5.000 | 5.060 | 4.980 | 4.990 | 4.990 | 367,000 |
| 2026-06-15 | 5.030 | 5.110 | 4.950 | 5.000 | 5.000 | 648,031 |
| 2026-06-12 | 5.080 | 5.110 | 5.020 | 5.050 | 5.050 | 160,000 |
| 2026-06-11 | 5.050 | 5.160 | 4.990 | 5.010 | 5.010 | 362,000 |
| 2026-06-10 | 5.120 | 5.150 | 4.990 | 5.030 | 5.030 | 648,000 |
| 2026-06-09 | 5.180 | 5.240 | 5.100 | 5.130 | 5.130 | 198,000 |
| 2026-06-08 | 5.040 | 5.200 | 5.040 | 5.140 | 5.140 | 113,050 |
| 2026-06-05 | 5.480 | 5.480 | 5.200 | 5.200 | 5.200 | 411,089 |
| 2026-06-04 | 5.110 | 5.480 | 5.110 | 5.280 | 5.280 | 635,000 |
| 2026-06-03 | 5.180 | 5.220 | 5.050 | 5.200 | 5.200 | 615,072 |
| 2026-06-02 | 5.010 | 5.090 | 5.010 | 5.090 | 5.090 | 271,000 |
| 2026-06-01 | 4.990 | 5.140 | 4.990 | 5.070 | 5.070 | 407,000 |
| 2026-05-29 | 4.960 | 5.030 | 4.960 | 5.000 | 5.000 | 238,000 |
| 2026-05-28 | 5.030 | 5.100 | 4.910 | 4.960 | 4.960 | 414,000 |
| 2026-05-27 | 5.020 | 5.150 | 5.010 | 5.020 | 5.020 | 325,000 |
| 2026-05-26 | 4.880 | 5.000 | 4.850 | 4.980 | 4.980 | 263,000 |
| 2026-05-25 | 5.060 | 5.060 | 4.850 | 4.890 | 4.890 | 531,300 |
| 2026-05-22 | 4.780 | 5.100 | 4.760 | 5.020 | 5.020 | 707,000 |
| 2026-05-21 | 4.870 | 4.910 | 4.660 | 4.710 | 4.710 | 1,062,350 |
| 2026-05-20 | 5.010 | 5.010 | 4.830 | 4.850 | 4.850 | 463,000 |
| 2026-05-19 | 5.050 | 5.150 | 5.000 | 5.000 | 5.000 | 224,000 |
| 2026-05-18 | 5.080 | 5.150 | 5.020 | 5.050 | 5.050 | 113,056 |
| 2026-05-15 | 5.170 | 5.200 | 5.100 | 5.110 | 5.110 | 215,000 |
| 2026-05-14 | 5.230 | 5.280 | 5.150 | 5.170 | 5.170 | 366,000 |
| 2026-05-13 | 5.300 | 5.340 | 5.220 | 5.220 | 5.220 | 225,000 |
| 2026-05-12 | 5.300 | 5.370 | 5.270 | 5.270 | 5.270 | 202,000 |
| 2026-05-11 | 5.300 | 5.380 | 5.280 | 5.280 | 5.280 | 202,000 |
| 2026-05-08 | 5.380 | 5.450 | 5.270 | 5.300 | 5.300 | 270,000 |
| 2026-05-07 | 5.270 | 5.440 | 5.250 | 5.300 | 5.300 | 748,000 |
| 2026-05-06 | 5.400 | 5.400 | 5.260 | 5.300 | 5.300 | 273,000 |
| 2026-05-05 | 5.380 | 5.490 | 5.320 | 5.360 | 5.360 | 149,000 |
| 2026-05-04 | 5.380 | 5.540 | 5.360 | 5.380 | 5.380 | 170,000 |
| 2026-04-30 | 5.440 | 5.570 | 5.380 | 5.380 | 5.380 | 203,010 |
| 2026-04-29 | 5.560 | 5.560 | 5.400 | 5.470 | 5.470 | 148,056 |
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.