Grand Ocean Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	14.650	14.800	14.650	14.800	14.800	31,200
2022-08-09	14.750	15.000	14.700	14.850	14.850	50,580
2022-08-08	14.700	14.800	14.600	14.750	14.750	13,000
2022-08-05	14.950	14.950	14.650	14.850	14.850	21,378
2022-08-04	14.700	14.800	14.350	14.800	14.800	116,368
2022-08-03	14.700	15.000	14.650	14.800	14.800	96,000
2022-08-02	14.850	14.850	14.700	14.700	14.700	44,927
2022-08-01	15.050	15.050	14.900	14.900	14.900	11,000
2022-07-29	15.050	15.150	14.950	15.000	15.000	45,002
2022-07-28	14.950	15.000	14.900	15.000	15.000	17,000
2022-07-27	15.000	15.000	14.900	14.900	14.900	14,000
2022-07-26	15.050	15.100	14.750	15.100	15.100	52,154
2022-07-25	15.000	15.050	14.900	14.900	14.900	42,011
2022-07-22	14.850	14.850	14.700	14.850	14.850	54,579
2022-07-21	14.750	14.950	14.550	14.700	14.700	76,756
2022-07-20	15.250	15.500	14.800	14.800	14.800	285,256
2022-07-19	15.800	15.900	15.250	15.250	15.250	47,130
2022-07-18	15.700	15.950	15.300	15.650	15.650	180,006
2022-07-15	15.000	16.200	14.650	16.200	16.200	216,058
2022-07-14	15.300	15.300	15.000	15.100	15.100	29,150
2022-07-13	15.450	15.450	15.000	15.200	15.200	40,000
2022-07-12	15.500	15.500	14.650	15.100	15.100	128,337
2022-07-11	15.850	15.850	15.400	15.500	15.500	10,000
2022-07-08	15.500	15.850	15.450	15.450	15.450	31,000
2022-07-07	15.400	15.900	15.350	15.500	15.500	15,000
2022-07-06	15.900	15.900	15.350	15.350	15.350	129,000
2022-07-05	15.700	16.200	15.650	15.650	15.650	88,000
2022-07-04	15.350	15.600	15.300	15.350	15.350	130,000
2022-07-01	15.650	15.650	15.400	15.400	15.400	333,343
2022-06-30	15.850	15.850	15.350	15.650	15.650	139,010
2022-06-29	15.850	15.900	15.700	15.900	15.900	81,000
2022-06-28	15.900	15.900	15.800	15.800	15.800	42,000
2022-06-27	15.900	15.950	15.850	15.900	15.900	61,122
2022-06-24	15.750	16.050	15.700	15.800	15.800	83,100
2022-06-23	15.600	15.850	15.600	15.700	15.700	56,060
2022-06-22	15.900	15.900	15.600	15.600	15.600	52,025
2022-06-21	16.000	16.250	15.850	15.850	15.850	309,000
2022-06-20	16.200	16.200	15.850	16.050	16.050	26,000
2022-06-17	15.950	16.050	15.950	16.000	16.000	29,000
2022-06-16	16.200	16.450	15.900	16.000	16.000	66,488
2022-06-15	16.200	16.200	15.850	16.000	16.000	78,410
2022-06-14	15.950	15.950	15.750	15.850	15.850	42,000
2022-06-13	16.100	16.100	15.900	16.000	16.000	109,034
2022-06-10	16.500	16.550	16.400	16.450	16.450	81,035
2022-06-09	16.900	16.900	16.700	16.700	16.700	100,000
2022-06-08	17.050	17.050	16.900	17.050	17.050	34,000
2022-06-07	16.950	17.100	16.800	17.100	17.100	114,001
2022-06-06	17.150	17.250	16.800	17.250	17.250	107,000
2022-06-02	17.100	17.300	17.050	17.150	17.150	58,000
2022-06-01	17.400	17.450	17.100	17.200	17.200	41,000
2022-05-31	17.450	17.450	17.300	17.450	17.450	53,020
2022-05-30	17.250	17.450	17.050	17.450	17.450	85,000
2022-05-27	16.900	17.200	16.850	17.200	17.200	110,158
2022-05-26	16.650	16.700	16.450	16.700	16.700	43,008
2022-05-25	16.300	16.700	16.250	16.700	16.700	47,000
2022-05-24	16.650	16.650	16.400	16.650	16.650	29,120
2022-05-23	16.550	16.650	16.400	16.650	16.650	129,000
2022-05-20	16.550	16.550	16.400	16.550	16.550	72,101
2022-05-19	16.000	16.300	16.000	16.300	16.300	76,013
2022-05-18	16.350	16.550	16.100	16.350	16.350	66,080

← NewerPage 18 of 21 · 1,222 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.