Gold Rain Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	29.850	30.150	28.500	28.700	28.700	160,000
2022-02-23	30.000	30.450	28.950	30.400	30.400	92,000
2022-02-22	31.050	31.050	29.850	30.000	30.000	129,000
2022-02-21	31.850	31.850	31.000	31.050	31.050	88,000
2022-02-18	30.550	32.000	30.550	31.500	31.500	69,000
2022-02-17	32.350	32.400	31.400	31.400	31.400	171,000
2022-02-16	32.000	32.600	31.800	31.800	31.800	212,000
2022-02-15	31.300	32.050	31.250	31.700	31.700	199,000
2022-02-14	31.850	31.900	31.000	31.000	31.000	237,000
2022-02-11	32.100	33.400	31.650	32.350	32.350	600,000
2022-02-10	33.000	33.000	31.900	32.300	32.300	472,000
2022-02-09	32.300	32.300	31.750	31.800	31.800	355,000
2022-02-08	32.600	33.450	31.300	32.250	32.250	1,797,000
2022-02-07	29.200	31.950	29.200	31.950	31.950	697,000
2022-01-26	28.800	29.050	27.450	29.050	29.050	412,000
2022-01-25	26.300	28.000	26.300	27.400	27.400	198,000
2022-01-24	26.650	26.650	24.800	26.400	26.400	164,000
2022-01-21	27.500	27.500	26.450	26.650	26.650	208,000
2022-01-20	27.300	27.550	27.200	27.350	27.350	110,000
2022-01-19	27.650	27.700	27.300	27.300	27.300	113,000
2022-01-18	27.900	28.050	27.700	27.850	27.850	86,000
2022-01-17	27.600	27.950	27.250	27.650	27.650	122,000
2022-01-14	28.700	28.700	27.200	27.600	27.600	249,000
2022-01-13	28.600	28.800	28.500	28.700	28.700	59,272
2022-01-12	28.800	28.800	28.200	28.600	28.600	167,000
2022-01-11	29.500	29.500	28.750	28.800	28.800	170,000
2022-01-10	28.600	29.500	27.850	29.050	29.050	169,000
2022-01-07	30.200	30.200	28.600	28.600	28.600	477,000
2022-01-06	29.500	30.950	29.450	30.350	30.350	216,000
2022-01-05	30.600	30.600	29.300	29.800	29.800	558,000
2022-01-04	31.350	31.550	30.600	30.600	30.600	396,000
2022-01-03	32.250	33.800	31.200	31.250	31.250	807,000
2021-12-30	32.050	32.050	31.250	31.400	31.400	175,000
2021-12-29	31.250	32.250	31.200	32.100	32.100	296,000
2021-12-28	31.650	31.700	31.200	31.250	31.250	142,000
2021-12-27	32.100	32.100	31.000	31.100	31.100	518,000
2021-12-24	32.850	32.850	32.050	32.100	32.100	338,000
2021-12-23	33.400	33.400	32.200	32.300	32.300	496,000
2021-12-22	32.600	33.900	32.400	32.900	32.900	1,111,000
2021-12-21	33.600	33.600	31.700	32.100	32.100	610,000
2021-12-20	32.100	33.600	31.700	32.900	32.900	656,000
2021-12-17	32.500	34.150	32.200	32.200	32.200	1,456,000
2021-12-16	31.900	33.000	31.700	32.200	32.200	946,000
2021-12-15	31.200	32.700	30.450	31.900	31.900	792,000
2021-12-14	32.100	32.100	30.050	30.200	30.200	1,042,000
2021-12-13	31.000	32.550	31.000	32.100	32.100	1,126,000
2021-12-10	31.850	33.800	30.550	31.650	31.650	4,456,000
2021-12-09	30.250	32.800	29.550	31.850	31.850	5,133,000
2021-12-08	27.650	30.250	27.550	30.250	30.250	1,759,000
2021-12-07	28.200	28.550	27.500	27.500	27.500	373,000
2021-12-06	26.800	27.900	26.800	27.900	27.900	417,000
2021-12-03	26.900	27.200	26.100	26.750	26.750	492,000
2021-12-02	26.750	26.750	25.900	26.100	26.100	537,000
2021-12-01	27.300	28.050	26.700	26.800	26.800	565,000
2021-11-30	27.600	28.050	27.100	27.300	27.300	578,000
2021-11-29	28.200	28.850	27.100	27.350	27.350	1,322,000
2021-11-26	31.450	31.450	29.400	30.050	30.050	7,869,000
2021-11-25	26.350	29.050	26.350	29.050	29.050	1,848,000
2021-11-24	25.600	26.850	25.600	26.450	26.450	618,000
2021-11-23	26.700	27.000	26.100	26.100	26.100	431,000

← NewerPage 20 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.