Grand Ocean Retail Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.530 | 4.550 | 4.450 | 4.450 | 4.450 | 282,154 |
| 2026-10-19 | 4.570 | 4.600 | 4.460 | 4.530 | 4.530 | 155,300 |
| 2026-10-16 | 4.580 | 4.620 | 4.540 | 4.560 | 4.560 | 225,032 |
| 2026-10-15 | 4.500 | 4.640 | 4.500 | 4.590 | 4.590 | 211,000 |
| 2026-10-14 | 4.600 | 4.650 | 4.580 | 4.590 | 4.590 | 127,000 |
| 2026-10-13 | 4.700 | 4.710 | 4.440 | 4.560 | 4.560 | 650,000 |
| 2026-10-12 | 4.680 | 4.730 | 4.630 | 4.670 | 4.670 | 96,000 |
| 2026-10-08 | 4.690 | 4.700 | 4.680 | 4.680 | 4.680 | 85,000 |
| 2026-10-07 | 4.730 | 4.760 | 4.650 | 4.680 | 4.680 | 124,000 |
| 2026-10-06 | 4.750 | 4.880 | 4.650 | 4.650 | 4.650 | 601,000 |
| 2026-10-05 | 4.780 | 4.820 | 4.680 | 4.750 | 4.750 | 252,000 |
| 2026-10-02 | 4.800 | 4.800 | 4.710 | 4.750 | 4.750 | 380,000 |
| 2026-10-01 | 4.810 | 4.850 | 4.760 | 4.800 | 4.800 | 233,000 |
| 2026-09-30 | 4.800 | 4.890 | 4.800 | 4.810 | 4.810 | 116,000 |
| 2026-09-29 | 4.850 | 4.850 | 4.790 | 4.790 | 4.790 | 96,001 |
| 2026-09-24 | 4.870 | 4.880 | 4.800 | 4.830 | 4.830 | 122,000 |
| 2026-09-23 | 4.870 | 4.920 | 4.750 | 4.830 | 4.830 | 709,000 |
| 2026-09-22 | 4.850 | 4.920 | 4.810 | 4.840 | 4.840 | 363,000 |
| 2026-09-21 | 4.850 | 4.920 | 4.830 | 4.850 | 4.850 | 215,000 |
| 2026-09-18 | 4.900 | 4.910 | 4.770 | 4.840 | 4.840 | 672,000 |
| 2026-09-17 | 4.920 | 4.920 | 4.830 | 4.880 | 4.880 | 163,000 |
| 2026-09-16 | 4.820 | 4.960 | 4.790 | 4.930 | 4.930 | 541,000 |
| 2026-09-15 | 4.830 | 4.840 | 4.740 | 4.820 | 4.820 | 244,000 |
| 2026-09-14 | 4.820 | 4.970 | 4.700 | 4.760 | 4.760 | 858,000 |
| 2026-09-11 | 4.850 | 4.920 | 4.830 | 4.840 | 4.840 | 188,000 |
| 2026-09-10 | 4.880 | 4.930 | 4.810 | 4.880 | 4.880 | 238,000 |
| 2026-09-09 | 4.820 | 4.960 | 4.820 | 4.880 | 4.880 | 616,000 |
| 2026-09-08 | 4.940 | 4.940 | 4.780 | 4.800 | 4.800 | 385,038 |
| 2026-09-07 | 4.940 | 4.980 | 4.850 | 4.850 | 4.850 | 354,000 |
| 2026-09-04 | 4.970 | 4.970 | 4.890 | 4.950 | 4.950 | 283,000 |
| 2026-09-03 | 4.980 | 4.980 | 4.890 | 4.910 | 4.910 | 291,000 |
| 2026-09-02 | 4.960 | 5.090 | 4.870 | 4.960 | 4.960 | 667,000 |
| 2026-09-01 | 4.970 | 4.980 | 4.890 | 4.960 | 4.960 | 57,000 |
| 2026-08-31 | 4.990 | 5.010 | 4.860 | 4.950 | 4.950 | 249,190 |
| 2026-08-28 | 4.950 | 4.990 | 4.840 | 4.910 | 4.910 | 361,000 |
| 2026-08-27 | 5.030 | 5.030 | 4.960 | 4.990 | 4.990 | 180,000 |
| 2026-08-26 | 5.180 | 5.180 | 4.980 | 5.010 | 5.010 | 884,207 |
| 2026-08-25 | 4.920 | 5.220 | 4.920 | 5.200 | 5.200 | 619,000 |
| 2026-08-24 | 4.960 | 4.980 | 4.900 | 4.980 | 4.980 | 110,000 |
| 2026-08-21 | 4.910 | 4.980 | 4.900 | 4.960 | 4.960 | 177,003 |
| 2026-08-20 | 4.940 | 4.970 | 4.800 | 4.910 | 4.910 | 315,000 |
| 2026-08-19 | 4.820 | 4.910 | 4.820 | 4.880 | 4.880 | 52,000 |
| 2026-08-18 | 4.940 | 4.980 | 4.860 | 4.880 | 4.880 | 219,000 |
| 2026-08-17 | 4.970 | 4.970 | 4.900 | 4.940 | 4.940 | 151,000 |
| 2026-08-14 | 4.920 | 4.980 | 4.870 | 4.950 | 4.950 | 542,003 |
| 2026-08-13 | 4.960 | 4.960 | 4.890 | 4.930 | 4.930 | 91,300 |
| 2026-08-12 | 4.950 | 4.960 | 4.900 | 4.920 | 4.920 | 88,000 |
| 2026-08-11 | 4.930 | 4.970 | 4.900 | 4.960 | 4.960 | 145,000 |
| 2026-08-10 | 4.850 | 4.950 | 4.720 | 4.910 | 4.910 | 469,000 |
| 2026-08-07 | 4.860 | 4.990 | 4.860 | 4.900 | 4.900 | 149,000 |
| 2026-08-06 | 4.970 | 4.990 | 4.810 | 4.860 | 4.860 | 383,000 |
| 2026-08-05 | 5.000 | 5.000 | 4.930 | 4.950 | 4.950 | 250,050 |
| 2026-08-04 | 4.960 | 5.000 | 4.910 | 5.000 | 5.000 | 188,000 |
| 2026-08-03 | 4.920 | 5.030 | 4.830 | 5.000 | 5.000 | 615,000 |
| 2026-07-31 | 4.860 | 5.000 | 4.670 | 4.950 | 4.950 | 655,400 |
| 2026-07-30 | 4.630 | 4.700 | 4.590 | 4.600 | 4.600 | 229,000 |
| 2026-07-29 | 4.700 | 4.850 | 4.600 | 4.670 | 4.670 | 571,000 |
| 2026-07-28 | 4.930 | 4.930 | 4.650 | 4.700 | 4.700 | 604,050 |
| 2026-07-27 | 4.880 | 4.940 | 4.810 | 4.880 | 4.880 | 92,000 |
| 2026-07-24 | 4.920 | 4.920 | 4.800 | 4.870 | 4.870 | 185,200 |
Page 1 of 3 · 126 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.