Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	28.150	30.800	28.150	30.800	30.800	3,372,000
2022-05-24	28.550	30.500	27.600	28.000	28.000	2,243,000
2022-05-23	26.900	29.000	26.450	29.000	29.000	2,181,000
2022-05-20	25.850	27.900	25.400	26.400	26.400	1,183,000
2022-05-19	25.150	25.700	24.700	25.400	25.400	153,000
2022-05-18	26.000	26.000	25.350	25.750	25.750	111,000
2022-05-17	25.450	25.900	25.350	25.600	25.600	162,000
2022-05-16	26.000	27.000	25.250	25.450	25.450	1,120,000
2022-05-13	23.550	24.700	23.550	24.700	24.700	350,000
2022-05-12	24.000	26.150	24.000	24.700	24.700	1,044,000
2022-05-11	23.850	24.200	23.250	24.000	24.000	395,000
2022-05-10	25.900	26.800	23.600	23.700	23.700	2,041,000
2022-05-09	24.850	25.900	24.000	25.900	25.900	859,000
2022-05-06	22.650	24.100	22.550	23.550	23.550	198,000
2022-05-05	22.950	23.200	22.900	22.950	22.950	102,000
2022-05-04	22.750	23.100	22.750	22.900	22.900	128,000
2022-05-03	23.200	23.300	22.700	22.750	22.750	138,000
2022-04-29	23.450	23.750	23.250	23.350	23.350	82,000
2022-04-28	23.350	23.700	23.000	23.100	23.100	155,000
2022-04-27	23.400	24.450	22.600	23.200	23.200	712,000
2022-04-26	25.050	25.100	24.150	24.150	24.150	229,000
2022-04-25	25.450	25.500	24.250	24.550	24.550	461,000
2022-04-22	26.100	26.250	25.000	26.000	26.000	1,721,000
2022-04-21	24.000	26.400	23.700	26.400	26.400	2,651,000
2022-04-20	22.400	24.000	22.100	24.000	24.000	1,529,000
2022-04-19	22.050	22.500	21.850	21.850	21.850	279,000
2022-04-18	23.050	23.100	22.350	22.350	22.350	218,000
2022-04-15	23.400	23.550	22.850	22.850	22.850	247,000
2022-04-14	23.900	24.150	23.450	23.550	23.550	323,000
2022-04-13	24.500	24.500	23.800	24.000	24.000	267,000
2022-04-12	25.000	25.000	24.200	24.500	24.500	187,000
2022-04-11	26.250	26.250	25.400	25.400	25.400	194,000
2022-04-08	26.650	27.050	26.600	26.700	26.700	49,000
2022-04-07	26.950	26.950	26.600	26.800	26.800	122,000
2022-04-06	27.600	27.600	26.900	26.950	26.950	72,000
2022-04-01	26.950	27.650	26.850	27.250	27.250	104,000
2022-03-31	27.100	27.250	27.000	27.150	27.150	100,000
2022-03-30	27.700	27.800	27.450	27.500	27.500	85,000
2022-03-29	28.000	28.100	27.450	27.550	27.550	89,000
2022-03-28	27.350	28.300	27.350	27.750	27.750	71,000
2022-03-25	29.150	29.500	28.050	28.300	28.300	128,000
2022-03-24	29.350	29.850	29.150	29.150	29.150	86,000
2022-03-23	29.700	30.100	29.700	29.950	29.950	82,000
2022-03-22	29.800	30.450	29.550	29.550	29.550	114,000
2022-03-21	29.250	29.600	29.050	29.350	29.350	68,000
2022-03-18	28.050	29.200	28.050	28.600	28.600	143,000
2022-03-17	27.450	27.800	27.150	27.800	27.800	29,000
2022-03-16	26.700	27.000	26.600	26.850	26.850	64,000
2022-03-15	27.200	27.250	26.500	27.000	27.000	79,000
2022-03-14	27.700	27.700	27.200	27.600	27.600	64,000
2022-03-11	28.200	28.350	27.800	28.000	28.000	50,000
2022-03-10	28.800	29.100	28.050	28.250	28.250	120,000
2022-03-09	26.650	27.900	26.650	27.800	27.800	154,000
2022-03-08	27.050	27.450	26.650	26.650	26.650	186,000
2022-03-07	29.000	29.000	27.250	27.500	27.500	205,000
2022-03-04	29.850	29.850	28.950	29.000	29.000	115,000
2022-03-03	29.850	30.000	29.350	30.000	30.000	176,000
2022-03-02	30.200	31.050	29.650	29.850	29.850	160,000
2022-03-01	29.200	30.800	29.200	30.150	30.150	117,000
2022-02-25	29.000	29.300	28.600	28.850	28.850	59,000

← NewerPage 19 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-22	0.4820 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.