Grand Ocean Retail Group Ltd. (TPE:5907)
Taiwan · Delayed Price · Currency is TWD 6.38
-0.02 (-0.31%)
Aug 1, 2025, 1:35 PM CST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.35 | 6.38 | 6.30 | 6.38 | 6.38 | - | 207,797 |
| Jul 31, 2025 | 6.42 | 6.42 | 6.37 | 6.38 | 6.38 | -0.16% | 237,909 |
| Jul 30, 2025 | 6.40 | 6.44 | 6.37 | 6.39 | 6.39 | 0.31% | 212,377 |
| Jul 29, 2025 | 6.46 | 6.57 | 6.37 | 6.37 | 6.37 | -0.16% | 647,100 |
| Jul 28, 2025 | 6.40 | 6.49 | 6.38 | 6.38 | 6.38 | -0.16% | 176,979 |
| Jul 25, 2025 | 6.42 | 6.44 | 6.39 | 6.39 | 6.39 | -0.16% | 261,017 |
| Jul 24, 2025 | 6.59 | 6.59 | 6.38 | 6.40 | 6.40 | - | 350,743 |
| Jul 23, 2025 | 6.40 | 6.53 | 6.39 | 6.40 | 6.40 | -0.16% | 354,019 |
| Jul 22, 2025 | 6.47 | 6.48 | 6.34 | 6.41 | 6.41 | 0.31% | 296,834 |
| Jul 21, 2025 | 6.41 | 6.42 | 6.37 | 6.39 | 6.39 | 0.16% | 211,391 |
| Jul 18, 2025 | 6.40 | 6.43 | 6.37 | 6.38 | 6.38 | 0.16% | 230,759 |
| Jul 17, 2025 | 6.37 | 6.48 | 6.30 | 6.37 | 6.37 | 0.16% | 299,765 |
| Jul 16, 2025 | 6.40 | 6.43 | 6.36 | 6.36 | 6.36 | -0.63% | 148,033 |
| Jul 15, 2025 | 6.33 | 6.43 | 6.33 | 6.40 | 6.40 | 0.16% | 79,200 |
| Jul 14, 2025 | 6.44 | 6.46 | 6.39 | 6.39 | 6.39 | -1.69% | 100,002 |
| Jul 11, 2025 | 6.37 | 6.50 | 6.36 | 6.50 | 6.50 | - | 46,101 |
| Jul 10, 2025 | 6.45 | 6.50 | 6.38 | 6.50 | 6.50 | 0.78% | 135,309 |
| Jul 9, 2025 | 6.34 | 6.53 | 6.34 | 6.45 | 6.45 | 1.57% | 106,002 |
| Jul 8, 2025 | 6.33 | 6.41 | 6.30 | 6.35 | 6.35 | - | 49,002 |
| Jul 7, 2025 | 6.38 | 6.44 | 6.34 | 6.35 | 6.35 | -0.47% | 97,600 |
| Jul 4, 2025 | 6.65 | 6.65 | 6.37 | 6.38 | 6.38 | -3.04% | 257,430 |
| Jul 3, 2025 | 6.43 | 6.60 | 6.42 | 6.58 | 6.58 | 2.65% | 219,526 |
| Jul 2, 2025 | 6.41 | 6.47 | 6.40 | 6.41 | 6.41 | - | 128,030 |
| Jul 1, 2025 | 6.34 | 6.55 | 6.33 | 6.41 | 6.41 | 1.26% | 182,404 |
| Jun 30, 2025 | 6.57 | 6.57 | 6.33 | 6.33 | 6.33 | -2.16% | 206,031 |
| Jun 27, 2025 | 6.60 | 6.60 | 6.47 | 6.47 | 6.47 | -1.37% | 218,819 |
| Jun 26, 2025 | 6.46 | 6.66 | 6.45 | 6.56 | 6.56 | 3.14% | 219,957 |
| Jun 25, 2025 | 6.39 | 6.48 | 6.31 | 6.36 | 6.36 | 0.63% | 110,105 |
| Jun 24, 2025 | 6.27 | 6.43 | 6.27 | 6.32 | 6.32 | 0.80% | 80,783 |
| Jun 23, 2025 | 6.36 | 6.36 | 6.24 | 6.27 | 6.27 | -1.42% | 100,531 |
| Jun 20, 2025 | 6.31 | 6.54 | 6.31 | 6.36 | 6.36 | -0.47% | 264,352 |
| Jun 19, 2025 | 6.72 | 6.72 | 6.25 | 6.39 | 6.39 | -5.33% | 678,354 |
| Jun 18, 2025 | 6.75 | 6.82 | 6.74 | 6.75 | 6.75 | -0.30% | 149,847 |
| Jun 17, 2025 | 6.84 | 6.94 | 6.74 | 6.77 | 6.77 | -0.15% | 392,085 |
| Jun 16, 2025 | 6.85 | 6.85 | 6.68 | 6.78 | 6.78 | -0.44% | 168,511 |
| Jun 13, 2025 | 6.95 | 6.95 | 6.81 | 6.81 | 6.81 | -1.87% | 138,908 |
| Jun 12, 2025 | 6.97 | 6.98 | 6.82 | 6.94 | 6.94 | 1.91% | 119,745 |
| Jun 11, 2025 | 6.85 | 7.08 | 6.80 | 6.81 | 6.81 | 0.15% | 436,302 |
| Jun 10, 2025 | 6.77 | 6.89 | 6.73 | 6.80 | 6.80 | 0.44% | 301,605 |
| Jun 9, 2025 | 6.92 | 6.92 | 6.76 | 6.77 | 6.77 | -0.88% | 267,803 |
| Jun 6, 2025 | 6.85 | 6.86 | 6.78 | 6.83 | 6.83 | -0.73% | 252,702 |
| Jun 5, 2025 | 6.91 | 6.93 | 6.83 | 6.88 | 6.88 | 0.29% | 203,114 |
| Jun 4, 2025 | 6.94 | 6.97 | 6.80 | 6.86 | 6.86 | 1.03% | 228,384 |
| Jun 3, 2025 | 6.98 | 6.98 | 6.75 | 6.79 | 6.79 | - | 291,386 |
| Jun 2, 2025 | 7.08 | 7.08 | 6.78 | 6.79 | 6.79 | -4.37% | 403,829 |
| May 29, 2025 | 7.12 | 7.18 | 6.93 | 7.10 | 7.10 | -0.28% | 591,162 |
| May 28, 2025 | 7.31 | 7.35 | 7.12 | 7.12 | 7.12 | -2.60% | 249,660 |
| May 27, 2025 | 7.31 | 7.54 | 7.29 | 7.31 | 7.31 | -0.95% | 302,002 |
| May 26, 2025 | 7.60 | 7.60 | 7.30 | 7.38 | 7.38 | -4.28% | 745,665 |
| May 23, 2025 | 7.13 | 7.77 | 7.10 | 7.71 | 7.71 | 9.05% | 943,824 |