Grand Ocean Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.200	13.350	13.100	13.350	13.350	28,033
2022-11-03	13.150	13.300	13.100	13.300	13.300	35,192
2022-11-02	13.300	13.350	13.150	13.300	13.300	90,100
2022-11-01	13.450	13.450	13.250	13.300	13.300	34,100
2022-10-31	13.400	13.500	13.250	13.300	13.300	44,356
2022-10-28	13.600	13.600	13.350	13.400	13.400	7,033
2022-10-27	13.500	13.500	13.400	13.500	13.500	17,361
2022-10-26	13.550	13.600	13.300	13.500	13.500	30,121
2022-10-25	13.600	13.850	13.400	13.550	13.550	50,000
2022-10-24	13.950	13.950	13.450	13.500	13.500	54,501
2022-10-21	13.650	13.650	13.450	13.500	13.500	23,034
2022-10-20	13.700	13.700	13.600	13.700	13.700	24,001
2022-10-19	13.800	13.850	13.800	13.800	13.800	16,051
2022-10-18	14.150	14.150	13.600	13.800	13.800	21,090
2022-10-17	13.850	14.150	13.450	13.800	13.800	93,001
2022-10-14	13.500	14.050	13.500	13.850	13.850	105,002
2022-10-13	13.500	13.800	13.250	13.500	13.500	75,372
2022-10-12	13.750	13.750	13.550	13.650	13.650	51,001
2022-10-11	13.850	13.850	13.600	13.750	13.750	115,050
2022-10-07	13.850	13.950	13.800	13.900	13.900	48,209
2022-10-06	14.050	14.050	13.850	14.000	14.000	58,000
2022-10-05	13.950	14.050	13.850	13.850	13.850	196,446
2022-10-04	14.050	14.100	13.700	14.000	14.000	201,016
2022-10-03	13.750	14.050	13.750	13.950	13.950	279,100
2022-09-30	13.900	14.000	13.850	13.900	13.900	274,058
2022-09-29	14.000	14.000	13.750	13.950	13.950	282,000
2022-09-28	14.400	14.400	13.900	13.900	13.900	465,121
2022-09-27	14.050	14.550	13.700	14.400	14.400	1,623,000
2022-09-26	13.950	13.950	13.650	13.900	13.900	1,012,000
2022-09-23	14.250	14.500	14.100	14.100	14.100	178,548
2022-09-22	14.300	14.400	14.150	14.300	14.300	213,602
2022-09-21	14.400	14.600	14.250	14.450	14.450	168,088
2022-09-20	14.450	14.700	14.400	14.500	14.500	119,101
2022-09-19	14.650	14.700	14.400	14.450	14.450	160,535
2022-09-16	14.550	14.800	14.450	14.600	14.600	170,000
2022-09-15	14.500	14.700	14.450	14.600	14.600	121,100
2022-09-14	14.400	14.550	14.400	14.550	14.550	117,000
2022-09-13	14.600	14.700	14.550	14.600	14.600	80,000
2022-09-12	14.650	14.800	14.450	14.750	14.750	132,000
2022-09-08	14.400	14.600	14.400	14.600	14.600	56,000
2022-09-07	14.450	14.550	14.400	14.450	14.450	85,441
2022-09-06	14.500	14.650	14.450	14.500	14.500	102,010
2022-09-05	14.650	14.650	14.400	14.500	14.500	137,022
2022-09-02	14.850	14.850	14.700	14.750	14.750	27,101
2022-09-01	14.800	14.850	14.600	14.850	14.850	93,201
2022-08-31	14.550	14.900	14.550	14.800	14.800	68,002
2022-08-30	14.750	14.850	14.650	14.650	14.650	60,001
2022-08-29	14.650	14.850	14.600	14.850	14.850	64,211
2022-08-26	14.850	14.950	14.800	14.900	14.900	83,120
2022-08-25	14.850	15.000	14.800	14.850	14.850	52,031
2022-08-24	14.800	14.950	14.800	14.850	14.850	36,000
2022-08-23	14.550	14.850	14.550	14.750	14.750	56,010
2022-08-22	14.650	14.850	14.650	14.800	14.800	22,241
2022-08-19	14.700	14.850	14.650	14.750	14.750	52,310
2022-08-18	14.700	14.800	14.550	14.650	14.650	44,305
2022-08-17	14.600	14.850	14.500	14.700	14.700	74,050
2022-08-16	14.750	14.800	14.600	14.600	14.600	49,334
2022-08-15	14.850	14.850	14.650	14.750	14.750	30,450
2022-08-12	14.650	14.800	14.600	14.800	14.800	30,350
2022-08-11	14.850	15.350	14.350	14.600	14.600	1,519,414

← NewerPage 17 of 21 · 1,215 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.