Grand Ocean Retail Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.310 | 5.600 | 5.260 | 5.530 | 5.530 | 473,000 |
| 2026-04-27 | 5.520 | 5.580 | 5.250 | 5.330 | 5.330 | 311,000 |
| 2026-04-24 | 5.520 | 5.660 | 5.500 | 5.550 | 5.550 | 155,000 |
| 2026-04-23 | 5.630 | 5.640 | 5.490 | 5.520 | 5.520 | 557,000 |
| 2026-04-22 | 5.720 | 5.720 | 5.620 | 5.630 | 5.630 | 168,001 |
| 2026-04-21 | 5.680 | 5.730 | 5.650 | 5.670 | 5.670 | 168,024 |
| 2026-04-20 | 5.730 | 5.790 | 5.630 | 5.680 | 5.680 | 285,024 |
| 2026-04-17 | 5.700 | 5.800 | 5.650 | 5.730 | 5.730 | 275,000 |
| 2026-04-16 | 5.640 | 5.880 | 5.640 | 5.730 | 5.730 | 263,024 |
| 2026-04-15 | 5.680 | 5.800 | 5.640 | 5.640 | 5.640 | 323,000 |
| 2026-04-14 | 5.810 | 5.810 | 5.690 | 5.720 | 5.720 | 152,276 |
| 2026-04-13 | 5.640 | 5.780 | 5.610 | 5.680 | 5.680 | 277,000 |
| 2026-04-10 | 5.780 | 5.820 | 5.650 | 5.650 | 5.650 | 348,000 |
| 2026-04-09 | 5.760 | 5.910 | 5.760 | 5.840 | 5.840 | 171,050 |
| 2026-04-08 | 5.830 | 5.900 | 5.810 | 5.870 | 5.870 | 225,000 |
| 2026-04-07 | 5.870 | 5.920 | 5.730 | 5.780 | 5.780 | 240,000 |
| 2026-04-02 | 5.780 | 5.850 | 5.760 | 5.790 | 5.790 | 135,000 |
| 2026-04-01 | 5.880 | 5.970 | 5.770 | 5.770 | 5.770 | 350,015 |
| 2026-03-31 | 5.830 | 5.990 | 5.830 | 5.920 | 5.920 | 187,000 |
| 2026-03-30 | 5.930 | 5.960 | 5.770 | 5.920 | 5.920 | 167,015 |
| 2026-03-27 | 5.930 | 5.970 | 5.850 | 5.880 | 5.880 | 256,000 |
| 2026-03-26 | 5.920 | 5.980 | 5.790 | 5.840 | 5.840 | 192,000 |
| 2026-03-25 | 5.880 | 5.980 | 5.870 | 5.920 | 5.920 | 241,000 |
| 2026-03-24 | 5.930 | 6.000 | 5.840 | 5.860 | 5.860 | 185,000 |
| 2026-03-23 | 5.900 | 6.000 | 5.820 | 5.930 | 5.930 | 196,000 |
| 2026-03-20 | 5.800 | 6.020 | 5.800 | 5.930 | 5.930 | 315,000 |
| 2026-03-19 | 5.770 | 5.950 | 5.770 | 5.840 | 5.840 | 277,000 |
| 2026-03-18 | 5.960 | 5.960 | 5.760 | 5.790 | 5.790 | 253,000 |
| 2026-03-17 | 5.940 | 6.000 | 5.900 | 5.940 | 5.940 | 118,050 |
| 2026-03-16 | 6.000 | 6.080 | 5.910 | 5.970 | 5.970 | 191,025 |
| 2026-03-13 | 5.740 | 5.940 | 5.740 | 5.910 | 5.910 | 93,009 |
| 2026-03-12 | 5.930 | 6.020 | 5.870 | 5.890 | 5.890 | 272,225 |
| 2026-03-11 | 5.850 | 6.110 | 5.830 | 5.900 | 5.900 | 457,471 |
| 2026-03-10 | 5.810 | 5.900 | 5.700 | 5.820 | 5.820 | 204,150 |
| 2026-03-09 | 5.700 | 5.800 | 5.660 | 5.670 | 5.670 | 293,353 |
| 2026-03-06 | 5.920 | 5.990 | 5.850 | 5.960 | 5.960 | 273,000 |
| 2026-03-05 | 5.780 | 5.950 | 5.710 | 5.920 | 5.920 | 291,000 |
| 2026-03-04 | 5.780 | 5.980 | 5.640 | 5.640 | 5.640 | 370,001 |
| 2026-03-03 | 5.950 | 6.160 | 5.740 | 5.860 | 5.860 | 565,050 |
| 2026-03-02 | 5.940 | 6.150 | 5.880 | 6.020 | 6.020 | 335,000 |
| 2026-02-26 | 5.950 | 5.980 | 5.900 | 5.940 | 5.940 | 172,200 |
| 2026-02-25 | 5.950 | 6.050 | 5.920 | 5.920 | 5.920 | 127,040 |
| 2026-02-24 | 5.990 | 6.150 | 5.910 | 5.930 | 5.930 | 203,300 |
| 2026-02-23 | 5.850 | 5.980 | 5.850 | 5.980 | 5.980 | 187,000 |
| 2026-02-11 | 5.880 | 5.980 | 5.880 | 5.900 | 5.900 | 338,000 |
| 2026-02-10 | 5.850 | 6.040 | 5.810 | 5.920 | 5.920 | 456,000 |
| 2026-02-09 | 5.840 | 5.880 | 5.790 | 5.860 | 5.860 | 286,000 |
| 2026-02-06 | 5.910 | 5.990 | 5.750 | 5.830 | 5.830 | 573,345 |
| 2026-02-05 | 5.820 | 6.000 | 5.820 | 5.950 | 5.950 | 345,000 |
| 2026-02-04 | 5.750 | 5.950 | 5.720 | 5.870 | 5.870 | 264,000 |
| 2026-02-03 | 5.870 | 5.950 | 5.770 | 5.790 | 5.790 | 425,002 |
| 2026-02-02 | 6.020 | 6.040 | 5.770 | 5.820 | 5.820 | 670,050 |
| 2026-01-30 | 6.310 | 6.310 | 5.950 | 5.970 | 5.970 | 565,100 |
| 2026-01-29 | 6.400 | 6.640 | 6.170 | 6.230 | 6.230 | 484,000 |
| 2026-01-28 | 6.130 | 6.450 | 6.020 | 6.270 | 6.270 | 865,000 |
| 2026-01-27 | 6.020 | 6.570 | 5.970 | 6.050 | 6.050 | 2,756,900 |
| 2026-01-26 | 5.860 | 6.050 | 5.860 | 5.980 | 5.980 | 544,000 |
| 2026-01-23 | 5.880 | 5.970 | 5.810 | 5.860 | 5.860 | 354,000 |
| 2026-01-22 | 5.860 | 5.980 | 5.860 | 5.880 | 5.880 | 575,000 |
| 2026-01-21 | 5.830 | 6.040 | 5.780 | 5.870 | 5.870 | 665,000 |
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.