Grand Ocean Retail Group Ltd. (TPE:5907)
Taiwan · Delayed Price · Currency is TWD 5.00
-0.02 (-0.40%)
At close: Jul 9, 2026
Grand Ocean Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -0.40% | 226,300 |
| Jul 8, 2026 | 5.11 | 5.11 | 4.99 | 5.02 | 5.02 | 0.40% | 378,161 |
| Jul 7, 2026 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -3.47% | 410,939 |
| Jul 6, 2026 | 5.30 | 5.34 | 5.12 | 5.18 | 5.18 | -2.26% | 757,050 |
| Jul 3, 2026 | 5.00 | 5.31 | 4.99 | 5.30 | 5.30 | 6.00% | 914,144 |
| Jul 2, 2026 | 4.83 | 5.00 | 4.83 | 5.00 | 5.00 | 3.52% | 275,659 |
| Jul 1, 2026 | 4.89 | 4.89 | 4.76 | 4.83 | 4.83 | 0.21% | 126,568 |
| Jun 30, 2026 | 4.83 | 4.87 | 4.79 | 4.82 | 4.82 | 0.42% | 271,799 |
| Jun 29, 2026 | 4.83 | 4.88 | 4.80 | 4.80 | 4.80 | -0.21% | 186,725 |
| Jun 26, 2026 | 4.98 | 4.99 | 4.81 | 4.81 | 4.81 | -4.18% | 316,576 |
| Jun 25, 2026 | 5.01 | 5.08 | 4.97 | 5.02 | 5.02 | -0.99% | 224,200 |
| Jun 24, 2026 | 5.03 | 5.08 | 5.03 | 5.07 | 5.07 | 0.60% | 91,159 |
| Jun 23, 2026 | 5.06 | 5.20 | 4.96 | 5.04 | 5.04 | -0.20% | 370,022 |
| Jun 22, 2026 | 5.04 | 5.10 | 4.91 | 5.05 | 5.05 | -0.98% | 527,050 |
| Jun 18, 2026 | 5.09 | 5.11 | 5.01 | 5.10 | 5.10 | 0.20% | 391,948 |
| Jun 17, 2026 | 5.04 | 5.10 | 5.01 | 5.09 | 5.09 | 2.00% | 357,921 |
| Jun 16, 2026 | 5.00 | 5.06 | 4.98 | 4.99 | 4.99 | -0.20% | 367,689 |
| Jun 15, 2026 | 5.03 | 5.11 | 4.95 | 5.00 | 5.00 | -0.99% | 648,685 |
| Jun 12, 2026 | 5.08 | 5.11 | 5.02 | 5.05 | 5.05 | 0.80% | 160,184 |
| Jun 11, 2026 | 5.05 | 5.16 | 4.99 | 5.01 | 5.01 | -0.40% | 362,530 |
| Jun 10, 2026 | 5.12 | 5.15 | 4.99 | 5.03 | 5.03 | -1.95% | 649,372 |
| Jun 9, 2026 | 5.18 | 5.24 | 5.10 | 5.13 | 5.13 | -0.19% | 200,862 |
| Jun 8, 2026 | 5.04 | 5.20 | 5.04 | 5.14 | 5.14 | -1.15% | 116,581 |
| Jun 5, 2026 | 5.48 | 5.48 | 5.20 | 5.20 | 5.20 | -1.52% | 413,887 |
| Jun 4, 2026 | 5.11 | 5.48 | 5.11 | 5.28 | 5.28 | 1.54% | 636,769 |
| Jun 3, 2026 | 5.18 | 5.22 | 5.05 | 5.20 | 5.20 | 2.16% | 615,073 |
| Jun 2, 2026 | 5.01 | 5.09 | 5.01 | 5.09 | 5.09 | 0.39% | 273,519 |
| Jun 1, 2026 | 4.99 | 5.14 | 4.99 | 5.07 | 5.07 | 1.40% | 407,001 |
| May 29, 2026 | 4.96 | 5.03 | 4.96 | 5.00 | 5.00 | 0.81% | 238,810 |
| May 28, 2026 | 5.03 | 5.10 | 4.91 | 4.96 | 4.96 | -1.20% | 414,803 |
| May 27, 2026 | 5.02 | 5.15 | 5.01 | 5.02 | 5.02 | 0.80% | 329,062 |
| May 26, 2026 | 4.88 | 5.00 | 4.85 | 4.98 | 4.98 | 1.84% | 265,721 |
| May 25, 2026 | 5.06 | 5.06 | 4.85 | 4.89 | 4.89 | -2.59% | 532,185 |
| May 22, 2026 | 4.78 | 5.10 | 4.76 | 5.02 | 5.02 | 6.58% | 708,983 |
| May 21, 2026 | 4.87 | 4.91 | 4.66 | 4.71 | 4.71 | -2.89% | 1,066,040 |
| May 20, 2026 | 5.01 | 5.01 | 4.83 | 4.85 | 4.85 | -3.00% | 465,842 |
| May 19, 2026 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 225,373 |
| May 18, 2026 | 5.08 | 5.15 | 5.02 | 5.05 | 5.05 | -1.17% | 114,303 |
| May 15, 2026 | 5.17 | 5.20 | 5.10 | 5.11 | 5.11 | -1.16% | 217,008 |
| May 14, 2026 | 5.23 | 5.28 | 5.15 | 5.17 | 5.17 | -0.96% | 366,100 |
| May 13, 2026 | 5.30 | 5.34 | 5.22 | 5.22 | 5.22 | -0.95% | 225,230 |
| May 12, 2026 | 5.30 | 5.37 | 5.27 | 5.27 | 5.27 | -0.19% | 202,412 |
| May 11, 2026 | 5.30 | 5.38 | 5.28 | 5.28 | 5.28 | -0.38% | 202,923 |
| 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 |