Grand Ocean Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	17.650	17.750	17.600	17.600	17.600	186,519
2023-02-08	17.900	18.100	17.700	17.750	17.750	244,191
2023-02-07	18.150	18.200	17.850	17.900	17.900	241,011
2023-02-06	17.850	18.450	17.850	18.150	18.150	565,209
2023-02-03	17.750	18.050	17.700	17.850	17.850	369,172
2023-02-02	17.850	18.000	17.500	17.750	17.750	638,008
2023-02-01	18.450	18.800	17.650	17.750	17.750	1,737,761
2023-01-31	17.850	18.900	17.850	18.450	18.450	2,817,537
2023-01-30	17.500	18.350	17.500	17.850	17.850	1,762,221
2023-01-17	17.050	17.400	17.050	17.150	17.150	308,000
2023-01-16	16.700	17.100	16.700	17.050	17.050	147,491
2023-01-13	16.800	16.950	16.800	16.800	16.800	215,100
2023-01-12	16.800	17.100	16.700	16.800	16.800	238,061
2023-01-11	17.000	17.050	16.500	16.650	16.650	455,019
2023-01-10	17.450	17.450	16.950	17.050	17.050	355,189
2023-01-09	17.650	17.800	17.400	17.400	17.400	298,067
2023-01-06	17.550	17.800	17.500	17.500	17.500	416,231
2023-01-05	17.700	18.000	17.550	17.550	17.550	1,056,251
2023-01-04	16.950	17.650	16.950	17.600	17.600	660,121
2023-01-03	17.250	17.400	17.000	17.050	17.050	447,001
2022-12-30	17.600	17.750	17.250	17.250	17.250	418,594
2022-12-29	17.700	17.950	17.100	17.400	17.400	481,131
2022-12-28	18.000	18.000	17.550	17.800	17.800	380,778
2022-12-27	17.300	18.350	17.300	17.850	17.850	1,594,343
2022-12-26	17.800	17.800	17.150	17.150	17.150	300,100
2022-12-23	17.750	17.950	17.200	17.650	17.650	1,014,000
2022-12-22	17.900	17.950	17.550	17.600	17.600	476,471
2022-12-21	17.250	17.850	17.250	17.550	17.550	560,592
2022-12-20	18.100	18.350	17.300	17.450	17.450	1,145,858
2022-12-19	17.650	19.100	17.650	18.100	18.100	3,182,739
2022-12-16	17.000	18.300	16.700	17.800	17.800	876,381
2022-12-15	17.400	17.900	17.200	17.250	17.250	608,300
2022-12-14	18.200	18.250	17.500	17.650	17.650	1,712,541
2022-12-13	16.900	18.400	16.300	18.300	18.300	2,623,751
2022-12-12	17.250	17.250	16.350	16.750	16.750	1,230,339
2022-12-09	17.300	17.900	17.100	17.450	17.450	1,076,129
2022-12-08	16.700	17.300	16.250	16.950	16.950	1,023,131
2022-12-07	17.150	17.300	16.300	16.850	16.850	1,882,467
2022-12-06	15.600	16.950	15.400	16.950	16.950	1,922,411
2022-12-05	15.300	15.600	15.100	15.450	15.450	548,252
2022-12-02	15.150	15.150	14.850	15.000	15.000	266,451
2022-12-01	15.350	15.400	14.650	15.150	15.150	1,347,487
2022-11-30	13.950	14.700	13.650	14.700	14.700	1,724,017
2022-11-29	13.500	13.500	13.300	13.400	13.400	46,245
2022-11-28	13.400	13.400	13.200	13.300	13.300	109,004
2022-11-25	13.350	13.400	13.300	13.400	13.400	67,000
2022-11-24	13.400	13.400	13.300	13.400	13.400	116,004
2022-11-23	13.500	13.500	13.300	13.400	13.400	83,400
2022-11-22	13.550	13.550	13.350	13.400	13.400	88,016
2022-11-21	13.650	13.650	13.450	13.600	13.600	32,200
2022-11-18	13.550	13.600	13.450	13.500	13.500	56,301
2022-11-17	13.500	13.550	13.400	13.500	13.500	71,310
2022-11-16	13.500	13.850	13.500	13.600	13.600	99,002
2022-11-15	13.500	13.650	13.500	13.600	13.600	89,020
2022-11-14	13.300	13.700	13.200	13.700	13.700	65,502
2022-11-11	13.800	13.800	13.350	13.450	13.450	70,061
2022-11-10	13.500	13.500	13.350	13.350	13.350	45,104
2022-11-09	13.650	13.650	13.450	13.500	13.500	42,001
2022-11-08	13.600	13.600	13.350	13.500	13.500	99,021
2022-11-07	13.350	13.550	13.200	13.550	13.550	91,004

← NewerPage 16 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.