Grand Ocean Retail Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 11.350 | 12.350 | 11.200 | 11.700 | 11.700 | 2,098,857 |
| 2024-10-30 | 12.050 | 12.450 | 11.150 | 11.300 | 11.300 | 2,698,129 |
| 2024-10-29 | 11.950 | 13.050 | 11.800 | 12.150 | 12.150 | 5,446,719 |
| 2024-10-28 | 12.200 | 12.350 | 11.900 | 11.900 | 11.900 | 1,696,543 |
| 2024-10-25 | 12.950 | 13.500 | 12.300 | 12.400 | 12.400 | 2,490,599 |
| 2024-10-24 | 13.700 | 14.300 | 12.900 | 12.900 | 12.900 | 5,363,719 |
| 2024-10-23 | 12.550 | 14.000 | 12.500 | 14.000 | 14.000 | 9,504,799 |
| 2024-10-22 | 13.000 | 13.100 | 12.650 | 12.750 | 12.750 | 1,415,947 |
| 2024-10-21 | 12.450 | 13.500 | 12.300 | 13.450 | 13.450 | 1,760,869 |
| 2024-10-18 | 11.500 | 12.450 | 11.350 | 12.450 | 12.450 | 1,118,538 |
| 2024-10-17 | 12.100 | 12.100 | 11.350 | 11.550 | 11.550 | 987,818 |
| 2024-10-16 | 12.750 | 12.750 | 11.700 | 11.850 | 11.850 | 626,345 |
| 2024-10-15 | 12.450 | 12.700 | 12.350 | 12.400 | 12.400 | 633,886 |
| 2024-10-14 | 12.900 | 12.900 | 12.250 | 12.450 | 12.450 | 652,810 |
| 2024-10-11 | 12.900 | 13.050 | 12.050 | 12.250 | 12.250 | 1,077,224 |
| 2024-10-09 | 14.000 | 14.000 | 12.800 | 12.800 | 12.800 | 1,578,419 |
| 2024-10-08 | 13.500 | 14.000 | 12.950 | 13.850 | 13.850 | 2,872,590 |
| 2024-10-07 | 13.550 | 14.050 | 12.850 | 13.500 | 13.500 | 10,467,091 |
| 2024-10-04 | 12.000 | 12.850 | 11.800 | 12.850 | 12.850 | 5,659,659 |
| 2024-10-01 | 11.000 | 11.700 | 10.750 | 11.700 | 11.700 | 14,786,390 |
| 2024-09-30 | 10.100 | 10.650 | 9.750 | 10.650 | 10.650 | 2,916,516 |
| 2024-09-27 | 9.270 | 9.840 | 9.250 | 9.700 | 9.700 | 1,756,463 |
| 2024-09-26 | 10.100 | 10.200 | 9.200 | 9.220 | 9.220 | 3,950,102 |
| 2024-09-25 | 8.540 | 9.300 | 8.540 | 9.300 | 9.300 | 1,284,699 |
| 2024-09-24 | 8.450 | 8.530 | 8.430 | 8.460 | 8.460 | 94,084 |
| 2024-09-23 | 8.500 | 8.540 | 8.450 | 8.480 | 8.480 | 64,032 |
| 2024-09-20 | 8.540 | 8.540 | 8.410 | 8.500 | 8.500 | 177,000 |
| 2024-09-19 | 8.480 | 8.550 | 8.400 | 8.450 | 8.450 | 160,150 |
| 2024-09-18 | 8.440 | 8.480 | 8.360 | 8.450 | 8.450 | 39,540 |
| 2024-09-16 | 8.460 | 8.460 | 8.400 | 8.450 | 8.450 | 32,733 |
| 2024-09-13 | 8.330 | 8.390 | 8.330 | 8.380 | 8.380 | 30,342 |
| 2024-09-12 | 8.340 | 8.430 | 8.340 | 8.370 | 8.370 | 70,440 |
| 2024-09-11 | 8.280 | 8.300 | 8.260 | 8.290 | 8.290 | 53,550 |
| 2024-09-10 | 8.380 | 8.380 | 8.210 | 8.250 | 8.250 | 184,279 |
| 2024-09-09 | 8.280 | 8.340 | 8.220 | 8.310 | 8.310 | 95,101 |
| 2024-09-06 | 8.300 | 8.420 | 8.270 | 8.390 | 8.390 | 58,300 |
| 2024-09-05 | 8.420 | 8.610 | 8.320 | 8.330 | 8.330 | 109,319 |
| 2024-09-04 | 8.270 | 8.440 | 8.260 | 8.300 | 8.300 | 496,869 |
| 2024-09-03 | 8.840 | 8.940 | 8.600 | 8.660 | 8.660 | 125,370 |
| 2024-09-02 | 8.850 | 8.890 | 8.810 | 8.820 | 8.820 | 53,090 |
| 2024-08-30 | 9.000 | 9.000 | 8.870 | 8.970 | 8.970 | 103,050 |
| 2024-08-29 | 8.900 | 8.910 | 8.820 | 8.840 | 8.840 | 76,477 |
| 2024-08-28 | 8.520 | 9.120 | 8.520 | 8.910 | 8.910 | 495,383 |
| 2024-08-27 | 8.530 | 8.530 | 8.390 | 8.440 | 8.440 | 75,204 |
| 2024-08-26 | 8.560 | 8.570 | 8.460 | 8.530 | 8.530 | 70,000 |
| 2024-08-23 | 8.370 | 8.480 | 8.360 | 8.480 | 8.480 | 81,344 |
| 2024-08-22 | 8.440 | 8.460 | 8.410 | 8.450 | 8.450 | 65,105 |
| 2024-08-21 | 8.480 | 8.510 | 8.390 | 8.480 | 8.480 | 65,688 |
| 2024-08-20 | 8.480 | 8.540 | 8.460 | 8.490 | 8.490 | 42,551 |
| 2024-08-19 | 8.570 | 8.570 | 8.400 | 8.490 | 8.490 | 30,823 |
| 2024-08-16 | 8.380 | 8.560 | 8.380 | 8.510 | 8.510 | 161,286 |
| 2024-08-15 | 8.340 | 8.390 | 8.290 | 8.350 | 8.350 | 127,304 |
| 2024-08-14 | 8.370 | 8.410 | 8.290 | 8.310 | 8.310 | 100,417 |
| 2024-08-13 | 8.350 | 8.410 | 8.330 | 8.330 | 8.330 | 102,000 |
| 2024-08-12 | 8.230 | 8.390 | 8.230 | 8.350 | 8.350 | 117,793 |
| 2024-08-09 | 8.190 | 8.380 | 8.190 | 8.210 | 8.210 | 160,629 |
| 2024-08-08 | 8.160 | 8.270 | 8.150 | 8.190 | 8.190 | 144,149 |
| 2024-08-07 | 8.100 | 8.450 | 8.100 | 8.240 | 8.240 | 240,298 |
| 2024-08-06 | 8.520 | 8.530 | 8.100 | 8.130 | 8.130 | 386,826 |
| 2024-08-05 | 8.980 | 8.980 | 8.200 | 8.280 | 8.280 | 446,378 |
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.