Grand Ocean Retail Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.830 | 6.040 | 5.780 | 5.870 | 5.870 | 665,000 |
| 2026-01-20 | 5.880 | 6.080 | 5.750 | 5.830 | 5.830 | 663,171 |
| 2026-01-19 | 5.580 | 6.100 | 5.580 | 5.880 | 5.880 | 802,000 |
| 2026-01-16 | 5.600 | 5.690 | 5.590 | 5.600 | 5.600 | 319,000 |
| 2026-01-15 | 5.570 | 5.790 | 5.570 | 5.600 | 5.600 | 337,000 |
| 2026-01-14 | 5.540 | 5.570 | 5.500 | 5.570 | 5.570 | 237,000 |
| 2026-01-13 | 5.520 | 5.630 | 5.420 | 5.530 | 5.530 | 459,050 |
| 2026-01-12 | 5.570 | 5.590 | 5.490 | 5.520 | 5.520 | 96,000 |
| 2026-01-09 | 5.510 | 5.650 | 5.480 | 5.550 | 5.550 | 182,008 |
| 2026-01-08 | 5.520 | 5.570 | 5.500 | 5.520 | 5.520 | 82,000 |
| 2026-01-07 | 5.480 | 5.610 | 5.480 | 5.550 | 5.550 | 282,000 |
| 2026-01-06 | 5.460 | 5.530 | 5.460 | 5.460 | 5.460 | 156,000 |
| 2026-01-05 | 5.560 | 5.570 | 5.460 | 5.460 | 5.460 | 164,082 |
| 2026-01-02 | 5.650 | 5.770 | 5.480 | 5.520 | 5.520 | 348,000 |
| 2025-12-31 | 5.600 | 5.630 | 5.550 | 5.580 | 5.580 | 137,000 |
| 2025-12-30 | 5.600 | 5.610 | 5.540 | 5.590 | 5.590 | 199,004 |
| 2025-12-29 | 5.600 | 5.610 | 5.460 | 5.610 | 5.610 | 1,545,194 |
| 2025-12-26 | 5.670 | 5.670 | 5.500 | 5.590 | 5.590 | 301,075 |
| 2025-12-24 | 5.670 | 5.720 | 5.650 | 5.680 | 5.680 | 46,212 |
| 2025-12-23 | 5.720 | 5.770 | 5.660 | 5.690 | 5.690 | 134,050 |
| 2025-12-22 | 5.700 | 5.800 | 5.600 | 5.720 | 5.720 | 406,000 |
| 2025-12-19 | 5.710 | 5.740 | 5.670 | 5.720 | 5.720 | 179,050 |
| 2025-12-18 | 5.590 | 5.750 | 5.550 | 5.740 | 5.740 | 486,000 |
| 2025-12-17 | 5.610 | 5.770 | 5.540 | 5.600 | 5.600 | 314,148 |
| 2025-12-16 | 5.730 | 5.810 | 5.610 | 5.610 | 5.610 | 260,050 |
| 2025-12-15 | 5.700 | 5.920 | 5.680 | 5.740 | 5.740 | 148,000 |
| 2025-12-12 | 5.790 | 5.830 | 5.780 | 5.780 | 5.780 | 151,100 |
| 2025-12-11 | 5.840 | 5.880 | 5.740 | 5.790 | 5.790 | 128,138 |
| 2025-12-10 | 5.850 | 5.900 | 5.790 | 5.790 | 5.790 | 112,000 |
| 2025-12-09 | 5.910 | 5.960 | 5.850 | 5.860 | 5.860 | 136,250 |
| 2025-12-08 | 5.890 | 6.000 | 5.850 | 5.960 | 5.960 | 134,000 |
| 2025-12-05 | 5.940 | 5.950 | 5.890 | 5.910 | 5.910 | 67,050 |
| 2025-12-04 | 5.910 | 6.050 | 5.890 | 6.010 | 6.010 | 167,056 |
| 2025-12-03 | 5.880 | 6.000 | 5.870 | 5.940 | 5.940 | 179,002 |
| 2025-12-02 | 5.720 | 5.950 | 5.720 | 5.890 | 5.890 | 182,000 |
| 2025-12-01 | 5.670 | 5.920 | 5.610 | 5.770 | 5.770 | 253,000 |
| 2025-11-28 | 5.650 | 5.850 | 5.650 | 5.730 | 5.730 | 145,000 |
| 2025-11-27 | 5.510 | 5.880 | 5.510 | 5.680 | 5.680 | 338,000 |
| 2025-11-26 | 5.500 | 5.580 | 5.470 | 5.530 | 5.530 | 195,000 |
| 2025-11-25 | 5.480 | 5.480 | 5.440 | 5.450 | 5.450 | 132,200 |
| 2025-11-24 | 5.510 | 5.540 | 5.450 | 5.460 | 5.460 | 205,000 |
| 2025-11-21 | 5.610 | 5.630 | 5.480 | 5.480 | 5.480 | 251,500 |
| 2025-11-20 | 5.720 | 5.720 | 5.560 | 5.630 | 5.630 | 349,202 |
| 2025-11-19 | 5.520 | 5.700 | 5.460 | 5.670 | 5.670 | 398,203 |
| 2025-11-18 | 5.720 | 5.720 | 5.450 | 5.630 | 5.630 | 394,000 |
| 2025-11-17 | 5.700 | 5.860 | 5.620 | 5.660 | 5.660 | 193,050 |
| 2025-11-14 | 5.690 | 5.770 | 5.680 | 5.690 | 5.690 | 156,050 |
| 2025-11-13 | 5.730 | 5.790 | 5.710 | 5.730 | 5.730 | 86,000 |
| 2025-11-12 | 5.720 | 5.790 | 5.720 | 5.720 | 5.720 | 187,000 |
| 2025-11-11 | 5.690 | 5.790 | 5.680 | 5.720 | 5.720 | 107,000 |
| 2025-11-10 | 5.880 | 5.880 | 5.650 | 5.680 | 5.680 | 116,000 |
| 2025-11-07 | 5.920 | 5.920 | 5.800 | 5.880 | 5.880 | 88,000 |
| 2025-11-06 | 5.820 | 5.850 | 5.770 | 5.850 | 5.850 | 83,000 |
| 2025-11-05 | 5.780 | 5.880 | 5.750 | 5.820 | 5.820 | 66,000 |
| 2025-11-04 | 5.790 | 5.820 | 5.730 | 5.800 | 5.800 | 150,000 |
| 2025-11-03 | 5.780 | 5.840 | 5.780 | 5.800 | 5.800 | 73,000 |
| 2025-10-31 | 5.830 | 5.870 | 5.760 | 5.830 | 5.830 | 198,300 |
| 2025-10-30 | 5.830 | 5.890 | 5.810 | 5.820 | 5.820 | 173,050 |
| 2025-10-29 | 5.840 | 5.920 | 5.840 | 5.840 | 5.840 | 52,000 |
| 2025-10-28 | 5.850 | 5.880 | 5.810 | 5.850 | 5.850 | 121,000 |
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.