Grand Ocean Retail Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 6.400 | 6.440 | 6.370 | 6.390 | 6.390 | 212,000 |
| 2025-07-29 | 6.460 | 6.570 | 6.370 | 6.370 | 6.370 | 647,000 |
| 2025-07-28 | 6.400 | 6.490 | 6.380 | 6.380 | 6.380 | 176,000 |
| 2025-07-25 | 6.420 | 6.440 | 6.390 | 6.390 | 6.390 | 261,000 |
| 2025-07-24 | 6.590 | 6.590 | 6.380 | 6.400 | 6.400 | 350,000 |
| 2025-07-23 | 6.400 | 6.530 | 6.390 | 6.400 | 6.400 | 354,000 |
| 2025-07-22 | 6.470 | 6.480 | 6.340 | 6.410 | 6.410 | 296,027 |
| 2025-07-21 | 6.410 | 6.420 | 6.370 | 6.390 | 6.390 | 211,002 |
| 2025-07-18 | 6.400 | 6.430 | 6.370 | 6.380 | 6.380 | 230,000 |
| 2025-07-17 | 6.370 | 6.480 | 6.300 | 6.370 | 6.370 | 299,000 |
| 2025-07-16 | 6.400 | 6.430 | 6.360 | 6.360 | 6.360 | 147,000 |
| 2025-07-15 | 6.330 | 6.430 | 6.330 | 6.400 | 6.400 | 79,000 |
| 2025-07-14 | 6.440 | 6.460 | 6.390 | 6.390 | 6.390 | 100,000 |
| 2025-07-11 | 6.370 | 6.500 | 6.360 | 6.500 | 6.500 | 46,000 |
| 2025-07-10 | 6.450 | 6.500 | 6.380 | 6.500 | 6.500 | 135,000 |
| 2025-07-09 | 6.340 | 6.530 | 6.340 | 6.450 | 6.450 | 106,000 |
| 2025-07-08 | 6.330 | 6.410 | 6.300 | 6.350 | 6.350 | 49,000 |
| 2025-07-07 | 6.380 | 6.440 | 6.340 | 6.350 | 6.350 | 97,000 |
| 2025-07-04 | 6.650 | 6.650 | 6.370 | 6.380 | 6.380 | 257,000 |
| 2025-07-03 | 6.430 | 6.600 | 6.420 | 6.580 | 6.580 | 219,000 |
| 2025-07-02 | 6.410 | 6.470 | 6.400 | 6.410 | 6.410 | 128,000 |
| 2025-07-01 | 6.340 | 6.550 | 6.330 | 6.410 | 6.410 | 182,000 |
| 2025-06-30 | 6.570 | 6.570 | 6.330 | 6.330 | 6.330 | 205,000 |
| 2025-06-27 | 6.600 | 6.600 | 6.470 | 6.470 | 6.470 | 217,000 |
| 2025-06-26 | 6.460 | 6.660 | 6.450 | 6.560 | 6.560 | 219,000 |
| 2025-06-25 | 6.390 | 6.480 | 6.310 | 6.360 | 6.360 | 110,000 |
| 2025-06-24 | 6.270 | 6.430 | 6.270 | 6.320 | 6.320 | 80,000 |
| 2025-06-23 | 6.360 | 6.360 | 6.240 | 6.270 | 6.270 | 100,000 |
| 2025-06-20 | 6.310 | 6.540 | 6.310 | 6.360 | 6.360 | 264,000 |
| 2025-06-19 | 6.720 | 6.720 | 6.250 | 6.390 | 6.390 | 675,064 |
| 2025-06-18 | 6.750 | 6.820 | 6.740 | 6.750 | 6.750 | 149,045 |
| 2025-06-17 | 6.840 | 6.940 | 6.740 | 6.770 | 6.770 | 392,000 |
| 2025-06-16 | 6.850 | 6.850 | 6.680 | 6.780 | 6.780 | 168,000 |
| 2025-06-13 | 6.950 | 6.950 | 6.810 | 6.810 | 6.810 | 138,000 |
| 2025-06-12 | 6.970 | 6.980 | 6.820 | 6.940 | 6.940 | 119,000 |
| 2025-06-11 | 6.850 | 7.080 | 6.800 | 6.810 | 6.810 | 435,000 |
| 2025-06-10 | 6.770 | 6.890 | 6.730 | 6.800 | 6.800 | 301,000 |
| 2025-06-09 | 6.920 | 6.920 | 6.760 | 6.770 | 6.770 | 267,002 |
| 2025-06-06 | 6.850 | 6.860 | 6.780 | 6.830 | 6.830 | 252,000 |
| 2025-06-05 | 6.910 | 6.930 | 6.830 | 6.880 | 6.880 | 203,000 |
| 2025-06-04 | 6.940 | 6.970 | 6.800 | 6.860 | 6.860 | 227,000 |
| 2025-06-03 | 6.980 | 6.980 | 6.750 | 6.790 | 6.790 | 289,000 |
| 2025-06-02 | 7.080 | 7.080 | 6.780 | 6.790 | 6.790 | 403,100 |
| 2025-05-29 | 7.120 | 7.180 | 6.930 | 7.100 | 7.100 | 591,000 |
| 2025-05-28 | 7.310 | 7.350 | 7.120 | 7.120 | 7.120 | 249,000 |
| 2025-05-27 | 7.310 | 7.540 | 7.290 | 7.310 | 7.310 | 302,000 |
| 2025-05-26 | 7.600 | 7.600 | 7.300 | 7.380 | 7.380 | 744,010 |
| 2025-05-23 | 7.130 | 7.770 | 7.100 | 7.710 | 7.710 | 941,610 |
| 2025-05-22 | 7.120 | 7.190 | 7.070 | 7.070 | 7.070 | 236,097 |
| 2025-05-21 | 7.210 | 7.270 | 7.190 | 7.200 | 7.200 | 241,003 |
| 2025-05-20 | 7.340 | 7.340 | 7.180 | 7.220 | 7.220 | 202,000 |
| 2025-05-19 | 7.830 | 7.860 | 7.110 | 7.230 | 7.230 | 926,000 |
| 2025-05-16 | 7.930 | 7.930 | 7.810 | 7.830 | 7.830 | 118,000 |
| 2025-05-15 | 7.960 | 7.960 | 7.820 | 7.820 | 7.820 | 73,000 |
| 2025-05-14 | 7.970 | 8.000 | 7.920 | 7.950 | 7.950 | 168,000 |
| 2025-05-13 | 8.020 | 8.100 | 7.920 | 7.970 | 7.970 | 230,000 |
| 2025-05-12 | 7.790 | 8.100 | 7.730 | 7.960 | 7.960 | 321,000 |
| 2025-05-09 | 7.800 | 7.850 | 7.700 | 7.760 | 7.760 | 151,000 |
| 2025-05-08 | 7.650 | 7.780 | 7.650 | 7.770 | 7.770 | 308,000 |
| 2025-05-07 | 7.630 | 7.840 | 7.630 | 7.640 | 7.640 | 256,002 |
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.