Grand Ocean Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	10.500	10.700	10.350	10.400	10.400	175,573
2025-02-04	10.700	10.700	10.350	10.400	10.400	283,235
2025-02-03	10.050	10.600	9.950	10.550	10.550	644,881
2025-01-22	10.200	10.350	10.050	10.150	10.150	723,470
2025-01-21	10.100	10.400	10.100	10.200	10.200	237,450
2025-01-20	10.300	10.300	9.970	10.100	10.100	247,217
2025-01-17	10.000	10.350	10.000	10.200	10.200	309,395
2025-01-16	10.200	10.300	9.990	9.990	9.990	455,210
2025-01-15	9.970	10.150	9.910	10.100	10.100	314,341
2025-01-14	9.490	10.100	9.490	9.970	9.970	869,350
2025-01-13	9.930	9.930	9.200	9.560	9.560	694,361
2025-01-10	9.560	9.800	9.560	9.780	9.780	357,821
2025-01-09	9.870	9.870	9.540	9.580	9.580	637,380
2025-01-08	10.050	10.050	9.800	9.860	9.860	771,865
2025-01-07	10.600	10.600	9.940	10.000	10.000	1,546,901
2025-01-06	10.650	10.750	10.400	10.450	10.450	419,600
2025-01-03	11.100	11.100	10.500	10.500	10.500	606,008
2025-01-02	11.050	11.150	10.900	11.000	11.000	393,222
2024-12-31	11.050	11.200	10.800	11.100	11.100	729,953
2024-12-30	11.200	11.250	10.950	11.050	11.050	384,225
2024-12-27	11.400	11.400	11.100	11.200	11.200	515,062
2024-12-26	11.600	11.650	11.250	11.400	11.400	627,088
2024-12-25	11.600	11.750	11.350	11.550	11.550	632,585
2024-12-24	11.600	11.950	11.350	11.400	11.400	933,965
2024-12-23	11.350	11.650	11.350	11.600	11.600	496,009
2024-12-20	11.900	11.950	11.250	11.300	11.300	1,472,762
2024-12-19	11.950	12.250	11.700	11.900	11.900	1,347,400
2024-12-18	11.650	12.700	11.550	12.300	12.300	2,102,676
2024-12-17	12.200	12.200	11.550	11.800	11.800	1,346,382
2024-12-16	12.500	12.550	12.050	12.100	12.100	1,537,538
2024-12-13	12.900	13.050	12.250	12.400	12.400	2,698,609
2024-12-12	12.850	13.000	12.600	13.000	13.000	1,743,197
2024-12-11	12.800	13.600	12.650	12.700	12.700	5,237,871
2024-12-10	13.750	13.800	13.100	13.200	13.200	10,093,051
2024-12-09	13.000	13.000	12.350	12.550	12.550	1,391,469
2024-12-06	12.350	13.350	12.200	12.900	12.900	3,819,427
2024-12-05	12.750	12.850	12.200	12.300	12.300	1,582,183
2024-12-04	12.800	12.950	12.600	12.700	12.700	1,926,708
2024-12-03	12.650	13.450	12.650	12.650	12.650	4,806,875
2024-12-02	12.700	12.900	11.950	12.750	12.750	6,189,320
2024-11-29	11.250	12.250	11.000	12.250	12.250	3,112,056
2024-11-28	10.950	11.700	10.900	11.150	11.150	2,030,367
2024-11-27	11.150	11.200	10.800	10.800	10.800	840,268
2024-11-26	11.100	11.250	10.950	11.200	11.200	701,121
2024-11-25	11.000	11.150	10.850	11.100	11.100	925,709
2024-11-22	11.250	11.250	10.800	10.900	10.900	1,209,384
2024-11-21	11.550	11.550	10.850	11.100	11.100	2,309,997
2024-11-20	12.000	12.100	11.300	11.400	11.400	1,659,863
2024-11-19	11.750	12.100	11.550	11.850	11.850	1,721,276
2024-11-18	11.700	11.900	11.350	11.600	11.600	1,151,624
2024-11-15	11.650	12.450	11.500	11.850	11.850	2,703,926
2024-11-14	11.350	11.850	11.300	11.600	11.600	1,283,961
2024-11-13	11.950	11.950	11.450	11.550	11.550	1,278,402
2024-11-12	11.950	12.550	11.850	11.850	11.850	1,693,805
2024-11-11	12.700	12.700	11.850	11.900	11.900	1,914,787
2024-11-08	12.850	13.600	12.350	12.550	12.550	4,171,354
2024-11-07	12.400	12.800	12.150	12.450	12.450	1,583,583
2024-11-06	12.900	13.150	12.100	12.150	12.150	3,754,939
2024-11-05	11.650	12.700	11.600	12.700	12.700	3,935,304
2024-11-04	11.850	12.000	11.400	11.550	11.550	799,621

← NewerPage 8 of 21 · 1,216 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.