Grand Ocean Retail Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.940 | 6.010 | 5.800 | 5.870 | 5.870 | 406,000 |
| 2025-10-23 | 6.040 | 6.040 | 5.940 | 5.940 | 5.940 | 96,006 |
| 2025-10-22 | 5.850 | 6.160 | 5.850 | 6.030 | 6.030 | 550,166 |
| 2025-10-21 | 5.880 | 5.880 | 5.820 | 5.850 | 5.850 | 167,000 |
| 2025-10-20 | 6.000 | 6.000 | 5.880 | 5.890 | 5.890 | 28,000 |
| 2025-10-17 | 5.900 | 5.940 | 5.880 | 5.890 | 5.890 | 115,000 |
| 2025-10-16 | 5.880 | 5.920 | 5.850 | 5.900 | 5.900 | 90,000 |
| 2025-10-15 | 5.940 | 6.040 | 5.890 | 5.890 | 5.890 | 136,003 |
| 2025-10-14 | 5.940 | 5.950 | 5.880 | 5.880 | 5.880 | 122,000 |
| 2025-10-13 | 5.870 | 5.930 | 5.840 | 5.900 | 5.900 | 83,000 |
| 2025-10-09 | 5.890 | 5.950 | 5.880 | 5.890 | 5.890 | 166,003 |
| 2025-10-08 | 5.870 | 5.900 | 5.840 | 5.880 | 5.880 | 91,000 |
| 2025-10-07 | 5.920 | 5.920 | 5.840 | 5.870 | 5.870 | 335,000 |
| 2025-10-03 | 5.910 | 5.920 | 5.870 | 5.900 | 5.900 | 131,000 |
| 2025-10-02 | 5.910 | 5.920 | 5.860 | 5.900 | 5.900 | 154,000 |
| 2025-10-01 | 5.920 | 5.980 | 5.900 | 5.900 | 5.900 | 165,006 |
| 2025-09-30 | 5.950 | 5.950 | 5.870 | 5.930 | 5.930 | 205,000 |
| 2025-09-29 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-09-26 | 5.910 | 5.990 | 5.890 | 5.940 | 5.940 | 217,607 |
| 2025-09-25 | 6.010 | 6.020 | 5.960 | 5.990 | 5.990 | 154,156 |
| 2025-09-24 | 5.990 | 6.010 | 5.910 | 5.970 | 5.970 | 145,000 |
| 2025-09-23 | 5.950 | 6.040 | 5.880 | 5.990 | 5.990 | 248,000 |
| 2025-09-22 | 5.950 | 5.960 | 5.880 | 5.920 | 5.920 | 62,030 |
| 2025-09-19 | 6.040 | 6.080 | 5.950 | 5.970 | 5.970 | 114,137 |
| 2025-09-18 | 5.920 | 6.090 | 5.920 | 6.010 | 6.010 | 211,000 |
| 2025-09-17 | 5.870 | 5.970 | 5.870 | 5.910 | 5.910 | 246,000 |
| 2025-09-16 | 5.860 | 5.860 | 5.810 | 5.840 | 5.840 | 242,000 |
| 2025-09-15 | 6.070 | 6.070 | 5.820 | 5.860 | 5.860 | 244,220 |
| 2025-09-12 | 6.040 | 6.040 | 5.900 | 5.940 | 5.940 | 105,000 |
| 2025-09-11 | 6.100 | 6.100 | 5.870 | 5.910 | 5.910 | 476,010 |
| 2025-09-10 | 6.120 | 6.170 | 6.050 | 6.100 | 6.100 | 87,000 |
| 2025-09-09 | 6.120 | 6.180 | 6.080 | 6.110 | 6.110 | 214,000 |
| 2025-09-08 | 6.110 | 6.180 | 6.060 | 6.120 | 6.120 | 229,000 |
| 2025-09-05 | 6.100 | 6.140 | 6.010 | 6.080 | 6.080 | 130,000 |
| 2025-09-04 | 6.080 | 6.130 | 6.020 | 6.090 | 6.090 | 135,000 |
| 2025-09-03 | 6.080 | 6.130 | 6.040 | 6.080 | 6.080 | 161,000 |
| 2025-09-02 | 6.030 | 6.120 | 6.030 | 6.090 | 6.090 | 120,000 |
| 2025-09-01 | 6.130 | 6.130 | 6.000 | 6.070 | 6.070 | 264,310 |
| 2025-08-29 | 6.100 | 6.160 | 5.920 | 6.000 | 6.000 | 596,818 |
| 2025-08-28 | 6.170 | 6.170 | 6.050 | 6.060 | 6.060 | 368,080 |
| 2025-08-27 | 6.130 | 6.230 | 6.120 | 6.140 | 6.140 | 191,000 |
| 2025-08-26 | 6.210 | 6.210 | 6.090 | 6.130 | 6.130 | 217,000 |
| 2025-08-25 | 6.200 | 6.230 | 6.120 | 6.130 | 6.130 | 244,000 |
| 2025-08-22 | 6.230 | 6.290 | 6.140 | 6.160 | 6.160 | 262,100 |
| 2025-08-21 | 6.170 | 6.270 | 6.150 | 6.240 | 6.240 | 160,000 |
| 2025-08-20 | 6.190 | 6.240 | 6.050 | 6.110 | 6.110 | 283,093 |
| 2025-08-19 | 6.260 | 6.300 | 6.200 | 6.260 | 6.260 | 142,003 |
| 2025-08-18 | 6.120 | 6.500 | 6.120 | 6.280 | 6.280 | 595,000 |
| 2025-08-15 | 6.170 | 6.220 | 6.100 | 6.110 | 6.110 | 198,004 |
| 2025-08-14 | 6.050 | 6.240 | 6.050 | 6.180 | 6.180 | 165,000 |
| 2025-08-13 | 6.000 | 6.140 | 6.000 | 6.050 | 6.050 | 233,176 |
| 2025-08-12 | 5.920 | 6.050 | 5.870 | 5.990 | 5.990 | 505,200 |
| 2025-08-11 | 6.250 | 6.340 | 5.950 | 6.030 | 6.030 | 703,000 |
| 2025-08-08 | 6.360 | 6.370 | 6.250 | 6.250 | 6.250 | 396,003 |
| 2025-08-07 | 6.370 | 6.370 | 6.320 | 6.360 | 6.360 | 257,133 |
| 2025-08-06 | 6.350 | 6.360 | 6.330 | 6.360 | 6.360 | 364,000 |
| 2025-08-05 | 6.350 | 6.370 | 6.340 | 6.350 | 6.350 | 321,112 |
| 2025-08-04 | 6.330 | 6.390 | 6.320 | 6.370 | 6.370 | 243,002 |
| 2025-08-01 | 6.350 | 6.380 | 6.300 | 6.380 | 6.380 | 208,110 |
| 2025-07-31 | 6.420 | 6.420 | 6.370 | 6.380 | 6.380 | 237,000 |
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.