Grand Ocean Retail Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	7.670	7.790	7.590	7.620	7.620	510,000
2025-05-05	8.010	8.100	7.650	7.690	7.690	403,000
2025-05-02	7.940	8.100	7.930	8.010	8.010	304,000
2025-04-30	8.120	8.200	7.900	7.900	7.900	407,558
2025-04-29	7.900	8.300	7.880	8.090	8.090	832,534
2025-04-28	7.900	7.970	7.780	7.910	7.910	462,553
2025-04-25	8.130	8.200	7.500	7.870	7.870	1,679,072
2025-04-24	8.390	8.430	8.130	8.130	8.130	567,360
2025-04-23	8.440	8.510	8.330	8.330	8.330	324,000
2025-04-22	8.370	8.440	8.300	8.360	8.360	160,027
2025-04-21	8.730	8.730	8.420	8.440	8.440	340,686
2025-04-18	8.640	8.730	8.500	8.730	8.730	402,924
2025-04-17	8.690	8.700	8.420	8.640	8.640	761,857
2025-04-16	8.770	8.980	8.000	8.980	8.980	1,093,880
2025-04-15	7.640	8.280	7.590	8.280	8.280	496,029
2025-04-14	7.700	7.760	7.450	7.530	7.530	295,792
2025-04-11	7.030	7.490	6.870	7.410	7.410	307,137
2025-04-10	7.180	7.380	7.120	7.350	7.350	509,245
2025-04-09	7.650	7.650	6.650	6.710	6.710	1,032,968
2025-04-08	7.400	7.680	7.380	7.380	7.380	1,144,144
2025-04-07	8.190	8.190	8.190	8.190	8.190	116,057
2025-04-02	8.860	9.200	8.750	9.090	9.090	227,513
2025-04-01	8.700	9.000	8.660	8.860	8.860	272,154
2025-03-31	8.920	8.970	8.590	8.650	8.650	625,849
2025-03-28	9.540	9.540	9.100	9.150	9.150	571,370
2025-03-27	9.620	9.700	9.530	9.540	9.540	167,110
2025-03-26	9.650	9.750	9.520	9.600	9.600	287,045
2025-03-25	9.880	9.900	9.590	9.610	9.610	562,787
2025-03-24	10.000	10.100	9.840	9.860	9.860	471,647
2025-03-21	10.050	10.150	10.000	10.000	10.000	306,409
2025-03-20	10.150	10.250	10.100	10.200	10.200	268,120
2025-03-19	10.550	10.550	9.990	10.050	10.050	1,287,530
2025-03-18	10.750	10.750	10.350	10.400	10.400	1,064,608
2025-03-17	10.450	10.900	10.350	10.550	10.550	1,723,827
2025-03-14	9.780	10.700	9.770	10.400	10.400	2,433,065
2025-03-13	10.000	10.000	9.770	9.770	9.770	249,110
2025-03-12	9.990	10.050	9.860	9.910	9.910	344,100
2025-03-11	10.000	10.000	9.370	9.940	9.940	431,900
2025-03-10	10.100	10.100	9.920	10.050	10.050	375,000
2025-03-07	10.300	10.300	9.980	9.990	9.990	410,050
2025-03-06	10.200	10.350	10.200	10.250	10.250	139,000
2025-03-05	10.150	10.300	10.100	10.200	10.200	199,597
2025-03-04	10.450	10.450	10.000	10.150	10.150	355,802
2025-03-03	10.500	10.500	10.350	10.350	10.350	195,410
2025-02-27	10.600	11.200	10.500	10.550	10.550	625,456
2025-02-26	10.700	10.750	10.400	10.600	10.600	192,236
2025-02-25	10.650	10.750	10.600	10.700	10.700	161,160
2025-02-24	10.750	10.850	10.650	10.700	10.700	152,329
2025-02-21	10.850	10.850	10.650	10.750	10.750	237,134
2025-02-20	10.950	10.950	10.600	10.650	10.650	287,236
2025-02-19	10.700	11.000	10.700	10.850	10.850	224,020
2025-02-18	10.850	10.850	10.700	10.750	10.750	159,435
2025-02-17	11.000	11.050	10.800	10.800	10.800	407,176
2025-02-14	10.750	10.900	10.650	10.900	10.900	435,200
2025-02-13	10.550	10.850	10.550	10.750	10.750	685,037
2025-02-12	10.450	10.650	10.250	10.450	10.450	665,816
2025-02-11	10.750	10.750	10.350	10.450	10.450	426,450
2025-02-10	10.650	11.000	10.500	10.600	10.600	720,089
2025-02-07	10.750	11.200	10.500	10.550	10.550	1,081,139
2025-02-06	10.400	10.750	10.350	10.600	10.600	541,055

← NewerPage 7 of 21 · 1,221 trading daysOlder →

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.