Grand Ocean Retail Group Ltd. (TPE:5907)
Taiwan · Delayed Price · Currency is TWD 5.73
+0.01 (0.17%)
Apr 17, 2026, 1:30 PM CST
Grand Ocean Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.70 | 5.80 | 5.65 | 5.73 | 5.73 | - | 275,280 |
| Apr 16, 2026 | 5.64 | 5.88 | 5.64 | 5.73 | 5.73 | 1.60% | 263,328 |
| Apr 15, 2026 | 5.68 | 5.80 | 5.64 | 5.64 | 5.64 | -1.40% | 321,050 |
| Apr 14, 2026 | 5.81 | 5.81 | 5.69 | 5.72 | 5.72 | 0.70% | 152,500 |
| Apr 13, 2026 | 5.64 | 5.78 | 5.61 | 5.68 | 5.68 | 0.53% | 277,337 |
| Apr 10, 2026 | 5.78 | 5.82 | 5.65 | 5.65 | 5.65 | -3.25% | 350,712 |
| Apr 9, 2026 | 5.76 | 5.91 | 5.76 | 5.84 | 5.84 | -0.51% | 171,000 |
| Apr 8, 2026 | 5.83 | 5.90 | 5.81 | 5.87 | 5.87 | 1.56% | 225,991 |
| Apr 7, 2026 | 5.87 | 5.92 | 5.73 | 5.78 | 5.78 | -0.17% | 240,000 |
| Apr 2, 2026 | 5.78 | 5.85 | 5.76 | 5.79 | 5.79 | 0.35% | 135,200 |
| Apr 1, 2026 | 5.88 | 5.97 | 5.77 | 5.77 | 5.77 | -2.53% | 350,215 |
| Mar 31, 2026 | 5.83 | 5.99 | 5.83 | 5.92 | 5.92 | - | 187,500 |
| Mar 30, 2026 | 5.93 | 5.96 | 5.77 | 5.92 | 5.92 | 0.68% | 167,131 |
| Mar 27, 2026 | 5.93 | 5.97 | 5.85 | 5.88 | 5.88 | 0.68% | 256,110 |
| Mar 26, 2026 | 5.92 | 5.98 | 5.79 | 5.84 | 5.84 | -1.35% | 192,205 |
| Mar 25, 2026 | 5.88 | 5.98 | 5.87 | 5.92 | 5.92 | 1.02% | 241,321 |
| Mar 24, 2026 | 5.93 | 6.00 | 5.84 | 5.86 | 5.86 | -1.18% | 185,000 |
| Mar 23, 2026 | 5.90 | 6.00 | 5.82 | 5.93 | 5.93 | - | 196,016 |
| Mar 20, 2026 | 5.80 | 6.02 | 5.80 | 5.93 | 5.93 | 1.54% | 315,392 |
| Mar 19, 2026 | 5.77 | 5.95 | 5.77 | 5.84 | 5.84 | 0.86% | 277,002 |
| Mar 18, 2026 | 5.96 | 5.96 | 5.76 | 5.79 | 5.79 | -2.53% | 253,000 |
| Mar 17, 2026 | 5.94 | 6.00 | 5.90 | 5.94 | 5.94 | -0.50% | 118,360 |
| Mar 16, 2026 | 6.00 | 6.08 | 5.91 | 5.97 | 5.97 | 1.02% | 191,165 |
| Mar 13, 2026 | 5.74 | 5.94 | 5.74 | 5.91 | 5.91 | 0.34% | 93,009 |
| Mar 12, 2026 | 5.93 | 6.02 | 5.87 | 5.89 | 5.89 | -0.17% | 272,225 |
| Mar 11, 2026 | 5.85 | 6.11 | 5.83 | 5.90 | 5.90 | 1.37% | 457,471 |
| Mar 10, 2026 | 5.81 | 5.90 | 5.70 | 5.82 | 5.82 | 2.65% | 204,150 |
| Mar 9, 2026 | 5.70 | 5.80 | 5.66 | 5.67 | 5.67 | -4.87% | 293,353 |
| Mar 6, 2026 | 5.92 | 5.99 | 5.85 | 5.96 | 5.96 | 0.68% | 273,148 |
| Mar 5, 2026 | 5.78 | 5.95 | 5.71 | 5.92 | 5.92 | 4.96% | 290,000 |
| Mar 4, 2026 | 5.78 | 5.98 | 5.64 | 5.64 | 5.64 | -3.75% | 370,047 |
| Mar 3, 2026 | 5.95 | 6.16 | 5.74 | 5.86 | 5.86 | -2.66% | 565,495 |
| Mar 2, 2026 | 5.94 | 6.15 | 5.88 | 6.02 | 6.02 | 1.35% | 335,716 |
| Feb 26, 2026 | 5.95 | 5.98 | 5.90 | 5.94 | 5.94 | 0.34% | 172,258 |
| Feb 25, 2026 | 5.95 | 6.05 | 5.92 | 5.92 | 5.92 | -0.17% | 127,005 |
| Feb 24, 2026 | 5.99 | 6.15 | 5.91 | 5.93 | 5.93 | -0.84% | 203,300 |
| Feb 23, 2026 | 5.85 | 5.98 | 5.85 | 5.98 | 5.98 | 1.36% | 187,290 |
| Feb 11, 2026 | 5.88 | 5.98 | 5.88 | 5.90 | 5.90 | -0.34% | 338,914 |
| Feb 10, 2026 | 5.85 | 6.04 | 5.81 | 5.92 | 5.92 | 1.02% | 445,745 |
| Feb 9, 2026 | 5.84 | 5.88 | 5.79 | 5.86 | 5.86 | 0.51% | 286,200 |
| Feb 6, 2026 | 5.91 | 5.99 | 5.75 | 5.83 | 5.83 | -2.02% | 574,720 |
| Feb 5, 2026 | 5.82 | 6.00 | 5.82 | 5.95 | 5.95 | 1.36% | 345,271 |
| Feb 4, 2026 | 5.75 | 5.95 | 5.72 | 5.87 | 5.87 | 1.38% | 267,200 |
| Feb 3, 2026 | 5.87 | 5.95 | 5.77 | 5.79 | 5.79 | -0.52% | 427,250 |
| Feb 2, 2026 | 6.02 | 6.04 | 5.77 | 5.82 | 5.82 | -2.51% | 670,350 |
| Jan 30, 2026 | 6.31 | 6.31 | 5.95 | 5.97 | 5.97 | -4.17% | 567,200 |
| Jan 29, 2026 | 6.40 | 6.64 | 6.17 | 6.23 | 6.23 | -0.64% | 484,925 |
| Jan 28, 2026 | 6.13 | 6.45 | 6.02 | 6.27 | 6.27 | 3.64% | 866,444 |
| Jan 27, 2026 | 6.02 | 6.57 | 5.97 | 6.05 | 6.05 | 1.17% | 2,761,760 |
| Jan 26, 2026 | 5.86 | 6.05 | 5.86 | 5.98 | 5.98 | 2.05% | 544,809 |