Grand Ocean Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	15.750	16.700	15.750	16.450	16.450	116,030
2022-05-16	15.750	15.750	15.450	15.600	15.600	125,000
2022-05-13	15.550	15.800	15.450	15.450	15.450	81,001
2022-05-12	15.800	16.250	15.550	15.600	15.600	110,149
2022-05-11	15.600	15.900	15.600	15.900	15.900	37,002
2022-05-10	15.700	15.850	15.600	15.850	15.850	22,040
2022-05-09	16.200	16.200	15.800	15.850	15.850	41,544
2022-05-06	15.800	16.300	15.650	16.100	16.100	47,499
2022-05-05	16.350	16.350	15.900	16.000	16.000	56,002
2022-05-04	15.950	15.950	15.900	15.950	15.950	76,002
2022-05-03	16.150	16.150	15.850	15.950	15.950	68,001
2022-04-29	16.000	16.350	16.000	16.200	16.200	33,000
2022-04-28	16.400	16.400	15.700	15.900	15.900	187,211
2022-04-27	16.500	16.500	16.300	16.400	16.400	85,001
2022-04-26	16.600	16.650	16.550	16.600	16.600	25,002
2022-04-25	16.700	16.900	16.500	16.550	16.550	112,000
2022-04-22	17.100	17.100	16.750	16.750	16.750	107,219
2022-04-21	17.350	17.350	17.000	17.100	17.100	36,032
2022-04-20	17.200	17.350	17.200	17.250	17.250	29,003
2022-04-19	17.250	17.350	17.200	17.200	17.200	83,068
2022-04-18	17.000	17.300	17.000	17.150	17.150	115,246
2022-04-15	16.850	17.000	16.850	16.900	16.900	52,000
2022-04-14	16.750	16.850	16.750	16.850	16.850	43,060
2022-04-13	16.700	16.750	16.700	16.750	16.750	59,060
2022-04-12	16.650	16.650	16.650	16.650	16.650	5,612
2022-04-11	16.750	17.000	16.750	16.750	16.750	108,516
2022-04-08	17.000	17.000	16.750	16.750	16.750	73,000
2022-04-07	16.950	17.000	16.850	16.900	16.900	68,241
2022-04-06	16.900	17.000	16.800	16.900	16.900	104,185
2022-04-01	16.900	17.100	16.850	17.050	17.050	117,001
2022-03-31	17.100	17.100	16.800	16.800	16.800	66,198
2022-03-30	16.950	17.100	16.900	17.100	17.100	65,011
2022-03-29	16.650	17.050	16.650	16.900	16.900	48,289
2022-03-28	16.850	16.850	16.600	16.750	16.750	309,000
2022-03-25	17.200	17.300	17.000	17.000	17.000	171,000
2022-03-24	17.500	17.500	17.150	17.200	17.200	142,000
2022-03-23	17.550	17.550	17.350	17.400	17.400	43,000
2022-03-22	17.500	17.500	17.400	17.500	17.500	36,000
2022-03-21	17.550	17.550	17.400	17.500	17.500	56,000
2022-03-18	17.400	17.500	17.350	17.500	17.500	69,000
2022-03-17	17.600	17.600	17.450	17.500	17.500	57,000
2022-03-16	17.500	17.500	17.250	17.350	17.350	69,000
2022-03-15	17.350	17.450	17.300	17.450	17.450	68,119
2022-03-14	17.500	17.550	17.500	17.550	17.550	44,000
2022-03-11	17.550	17.550	17.400	17.500	17.500	44,000
2022-03-10	17.550	17.600	17.500	17.600	17.600	54,079
2022-03-09	17.500	17.500	17.400	17.400	17.400	68,021
2022-03-08	17.600	17.600	17.300	17.350	17.350	132,293
2022-03-07	17.450	17.650	17.050	17.650	17.650	166,153
2022-03-04	17.700	17.700	17.550	17.600	17.600	74,000
2022-03-03	17.800	17.800	17.700	17.750	17.750	63,278
2022-03-02	17.850	17.900	17.650	17.750	17.750	50,000
2022-03-01	17.600	17.950	17.400	17.700	17.700	155,014
2022-02-25	17.500	17.600	17.500	17.600	17.600	38,003
2022-02-24	17.600	17.600	17.500	17.550	17.550	64,005
2022-02-23	17.600	17.750	17.500	17.700	17.700	52,000
2022-02-22	17.600	17.600	17.300	17.550	17.550	77,000
2022-02-21	17.650	17.700	17.500	17.600	17.600	70,534
2022-02-18	17.600	17.700	17.500	17.700	17.700	118,000
2022-02-17	17.550	17.600	17.500	17.600	17.600	44,020

← NewerPage 19 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.