Grand Ocean Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	17.700	17.700	17.500	17.550	17.550	47,078
2022-02-15	17.650	17.650	17.550	17.550	17.550	31,027
2022-02-14	17.500	17.550	17.300	17.500	17.500	47,029
2022-02-11	17.500	17.650	17.500	17.600	17.600	79,461
2022-02-10	17.750	17.800	17.650	17.650	17.650	87,000
2022-02-09	17.600	17.800	17.500	17.700	17.700	248,326
2022-02-08	17.200	17.500	17.200	17.350	17.350	133,013
2022-02-07	17.100	17.300	17.050	17.300	17.300	98,260
2022-01-26	17.050	17.150	17.000	17.000	17.000	102,005
2022-01-25	17.050	17.300	16.900	16.950	16.950	113,199
2022-01-24	17.100	17.200	16.950	17.050	17.050	92,300
2022-01-21	17.200	17.200	16.950	17.100	17.100	102,250
2022-01-20	17.200	17.300	17.100	17.200	17.200	40,000
2022-01-19	17.150	17.250	17.050	17.100	17.100	97,000
2022-01-18	16.950	17.250	16.950	17.100	17.100	61,061
2022-01-17	17.000	17.000	16.750	16.900	16.900	105,493
2022-01-14	17.250	17.250	16.950	17.000	17.000	142,027
2022-01-13	17.100	17.350	17.100	17.200	17.200	110,000
2022-01-12	17.300	17.400	17.250	17.300	17.300	33,225
2022-01-11	17.500	17.500	17.300	17.300	17.300	72,092
2022-01-10	17.500	17.500	17.400	17.450	17.450	47,205
2022-01-07	17.500	17.500	17.300	17.500	17.500	100,000
2022-01-06	17.600	17.600	17.350	17.500	17.500	53,100
2022-01-05	17.550	17.600	17.400	17.450	17.450	204,000
2022-01-04	17.750	17.800	17.550	17.550	17.550	203,230
2022-01-03	17.900	17.900	17.750	17.750	17.750	36,000
2021-12-30	17.650	17.800	17.650	17.800	17.800	67,806
2021-12-29	17.850	17.850	17.500	17.600	17.600	146,000
2021-12-28	17.950	17.950	17.600	17.750	17.750	142,102
2021-12-27	17.900	18.100	17.750	18.050	18.050	96,305
2021-12-24	17.950	18.200	17.800	18.000	18.000	79,000
2021-12-23	18.200	18.200	17.900	18.000	18.000	40,384
2021-12-22	17.950	18.150	17.850	17.950	17.950	31,000
2021-12-21	17.750	17.900	17.750	17.850	17.850	30,742
2021-12-20	17.800	17.800	17.700	17.700	17.700	30,028
2021-12-17	17.950	18.000	17.800	17.800	17.800	67,000
2021-12-16	17.750	17.850	17.750	17.850	17.850	61,000
2021-12-15	17.850	17.850	17.650	17.650	17.650	70,090
2021-12-14	17.900	17.900	17.650	17.750	17.750	50,976
2021-12-13	17.900	17.950	17.600	17.800	17.800	73,180
2021-12-10	17.750	17.750	17.600	17.600	17.600	135,060
2021-12-09	17.700	17.750	17.500	17.550	17.550	191,785
2021-12-08	17.700	17.800	17.550	17.600	17.600	324,716
2021-12-07	17.800	17.800	17.700	17.700	17.700	64,000
2021-12-06	17.800	17.800	17.700	17.700	17.700	145,000
2021-12-03	18.100	18.100	17.750	17.800	17.800	143,093
2021-12-02	17.950	17.950	17.800	17.800	17.800	137,004
2021-12-01	18.350	18.350	17.950	18.050	18.050	113,041
2021-11-30	17.950	18.650	17.700	18.650	18.650	271,196
2021-11-29	18.000	18.150	17.900	17.950	17.950	268,300
2021-11-26	18.350	18.350	18.150	18.150	18.150	179,032
2021-11-25	18.350	18.350	18.250	18.300	18.300	185,000
2021-11-24	18.350	18.450	18.250	18.300	18.300	128,055
2021-11-23	18.350	18.350	18.250	18.300	18.300	168,023
2021-11-22	18.450	18.450	18.300	18.300	18.300	85,500
2021-11-19	18.400	18.450	18.300	18.350	18.350	157,000
2021-11-18	18.400	18.450	18.350	18.350	18.350	137,090
2021-11-17	18.500	18.500	18.350	18.400	18.400	120,045
2021-11-16	18.450	18.550	18.450	18.500	18.500	137,000
2021-11-15	18.450	18.600	18.400	18.550	18.550	124,200

← NewerPage 20 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.