Grand Ocean Retail Group Ltd. (TPE:5907)
Taiwan · Delayed Price · Currency is TWD 5.30
0.00 (0.00%)
May 8, 2026, 1:30 PM CST
Grand Ocean Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.38 | 5.45 | 5.27 | 5.30 | 5.30 | - | 271,674 |
| May 7, 2026 | 5.27 | 5.44 | 5.25 | 5.30 | 5.30 | - | 748,215 |
| May 6, 2026 | 5.40 | 5.40 | 5.26 | 5.30 | 5.30 | -1.12% | 273,724 |
| May 5, 2026 | 5.38 | 5.49 | 5.32 | 5.36 | 5.36 | -0.37% | 150,829 |
| May 4, 2026 | 5.38 | 5.54 | 5.36 | 5.38 | 5.38 | - | 172,024 |
| Apr 30, 2026 | 5.44 | 5.57 | 5.38 | 5.38 | 5.38 | -1.65% | 205,914 |
| Apr 29, 2026 | 5.56 | 5.56 | 5.40 | 5.47 | 5.47 | -1.08% | 148,156 |
| Apr 28, 2026 | 5.31 | 5.60 | 5.26 | 5.53 | 5.53 | 3.75% | 473,098 |
| Apr 27, 2026 | 5.52 | 5.58 | 5.25 | 5.33 | 5.33 | -3.96% | 314,058 |
| Apr 24, 2026 | 5.52 | 5.66 | 5.50 | 5.55 | 5.55 | 0.54% | 155,101 |
| Apr 23, 2026 | 5.63 | 5.64 | 5.49 | 5.52 | 5.52 | -1.95% | 557,258 |
| Apr 22, 2026 | 5.72 | 5.72 | 5.62 | 5.63 | 5.63 | -0.71% | 168,243 |
| Apr 21, 2026 | 5.68 | 5.73 | 5.65 | 5.67 | 5.67 | -0.18% | 168,174 |
| Apr 20, 2026 | 5.73 | 5.79 | 5.63 | 5.68 | 5.68 | -0.87% | 285,024 |
| 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% | 323,050 |
| 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% | 171,050 |
| 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% | 291,000 |
| Mar 4, 2026 | 5.78 | 5.98 | 5.64 | 5.64 | 5.64 | -3.75% | 370,048 |
| Mar 3, 2026 | 5.95 | 6.16 | 5.74 | 5.86 | 5.86 | -2.66% | 566,545 |
| 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% | 127,045 |
| Feb 24, 2026 | 5.99 | 6.15 | 5.91 | 5.93 | 5.93 | -0.84% | 203,300 |