Grand Ocean Retail Group Ltd. (TPE:5907)
Taiwan · Delayed Price · Currency is TWD 4.060
-0.140 (-3.33%)
Oct 30, 2026, 1:30 PM CST
Grand Ocean Retail Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.20 | 4.20 | 4.04 | 4.06 | 4.06 | -3.33% | 302,317 |
| Oct 29, 2026 | 4.28 | 4.28 | 4.14 | 4.20 | 4.20 | -1.41% | 354,894 |
| Oct 28, 2026 | 4.28 | 4.34 | 4.25 | 4.26 | 4.26 | -2.07% | 381,186 |
| Oct 27, 2026 | 4.48 | 4.48 | 4.29 | 4.35 | 4.35 | -0.68% | 192,049 |
| Oct 22, 2026 | 4.42 | 4.55 | 4.37 | 4.38 | 4.38 | -0.68% | 270,186 |
| Oct 21, 2026 | 4.54 | 4.56 | 4.41 | 4.41 | 4.41 | -0.90% | 240,000 |
| Oct 20, 2026 | 4.53 | 4.55 | 4.45 | 4.45 | 4.45 | -1.77% | 283,154 |
| Oct 19, 2026 | 4.57 | 4.60 | 4.46 | 4.53 | 4.53 | -0.66% | 155,600 |
| Oct 16, 2026 | 4.58 | 4.62 | 4.54 | 4.56 | 4.56 | -0.65% | 225,032 |
| Oct 15, 2026 | 4.50 | 4.64 | 4.50 | 4.59 | 4.59 | - | 211,402 |
| Oct 14, 2026 | 4.60 | 4.65 | 4.58 | 4.59 | 4.59 | 0.66% | 131,994 |
| Oct 13, 2026 | 4.70 | 4.71 | 4.44 | 4.56 | 4.56 | -2.36% | 654,421 |
| Oct 12, 2026 | 4.68 | 4.73 | 4.63 | 4.67 | 4.67 | -0.21% | 96,966 |
| Oct 8, 2026 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | - | 87,274 |
| Oct 7, 2026 | 4.73 | 4.76 | 4.65 | 4.68 | 4.68 | 0.65% | 125,032 |
| Oct 6, 2026 | 4.75 | 4.88 | 4.65 | 4.65 | 4.65 | -2.11% | 601,794 |
| Oct 5, 2026 | 4.78 | 4.82 | 4.68 | 4.75 | 4.75 | - | 252,043 |
| Oct 2, 2026 | 4.80 | 4.80 | 4.71 | 4.75 | 4.75 | -1.04% | 380,762 |
| Oct 1, 2026 | 4.81 | 4.85 | 4.76 | 4.80 | 4.80 | -0.21% | 233,385 |
| Sep 30, 2026 | 4.80 | 4.89 | 4.80 | 4.81 | 4.81 | 0.42% | 116,501 |
| Sep 29, 2026 | 4.85 | 4.85 | 4.79 | 4.79 | 4.79 | -0.83% | 96,136 |
| Sep 24, 2026 | 4.87 | 4.88 | 4.80 | 4.83 | 4.83 | - | 122,058 |
| Sep 23, 2026 | 4.87 | 4.92 | 4.75 | 4.83 | 4.83 | -0.21% | 710,557 |
| Sep 22, 2026 | 4.85 | 4.92 | 4.81 | 4.84 | 4.84 | -0.21% | 363,143 |
| Sep 21, 2026 | 4.85 | 4.92 | 4.83 | 4.85 | 4.85 | 0.21% | 215,042 |
| Sep 18, 2026 | 4.90 | 4.91 | 4.77 | 4.84 | 4.84 | -0.82% | 672,269 |
| Sep 17, 2026 | 4.92 | 4.92 | 4.83 | 4.88 | 4.88 | -1.01% | 163,244 |
| Sep 16, 2026 | 4.82 | 4.96 | 4.79 | 4.93 | 4.93 | 2.28% | 541,142 |
| Sep 15, 2026 | 4.83 | 4.84 | 4.74 | 4.82 | 4.82 | 1.26% | 244,122 |
| Sep 14, 2026 | 4.82 | 4.97 | 4.70 | 4.76 | 4.76 | -1.65% | 858,241 |
| Sep 11, 2026 | 4.85 | 4.92 | 4.83 | 4.84 | 4.84 | -0.82% | 189,496 |
| Sep 10, 2026 | 4.88 | 4.93 | 4.81 | 4.88 | 4.88 | - | 239,063 |
| Sep 9, 2026 | 4.82 | 4.96 | 4.82 | 4.88 | 4.88 | 1.67% | 618,908 |
| Sep 8, 2026 | 4.94 | 4.94 | 4.78 | 4.80 | 4.80 | -1.03% | 386,324 |
| Sep 7, 2026 | 4.94 | 4.98 | 4.85 | 4.85 | 4.85 | -2.02% | 354,130 |
| Sep 4, 2026 | 4.97 | 4.97 | 4.89 | 4.95 | 4.95 | 0.81% | 283,196 |
| Sep 3, 2026 | 4.98 | 4.98 | 4.89 | 4.91 | 4.91 | -1.01% | 291,043 |
| Sep 2, 2026 | 4.96 | 5.09 | 4.87 | 4.96 | 4.96 | - | 667,613 |
| Sep 1, 2026 | 4.97 | 4.98 | 4.89 | 4.96 | 4.96 | 0.20% | 57,000 |
| Aug 31, 2026 | 4.99 | 5.01 | 4.86 | 4.95 | 4.95 | 0.81% | 249,720 |
| Aug 28, 2026 | 4.95 | 4.99 | 4.84 | 4.91 | 4.91 | -1.60% | 361,000 |
| Aug 27, 2026 | 5.03 | 5.03 | 4.96 | 4.99 | 4.99 | -0.40% | 182,222 |
| Aug 26, 2026 | 5.18 | 5.18 | 4.98 | 5.01 | 5.01 | -3.65% | 884,737 |
| Aug 25, 2026 | 4.92 | 5.22 | 4.92 | 5.20 | 5.20 | 4.42% | 622,896 |
| Aug 24, 2026 | 4.96 | 4.98 | 4.90 | 4.98 | 4.98 | 0.40% | 114,711 |
| Aug 21, 2026 | 4.91 | 4.98 | 4.90 | 4.96 | 4.96 | 1.02% | 177,003 |
| Aug 20, 2026 | 4.94 | 4.97 | 4.80 | 4.91 | 4.91 | 0.61% | 315,004 |
| Aug 19, 2026 | 4.82 | 4.91 | 4.82 | 4.88 | 4.88 | - | 52,379 |
| Aug 18, 2026 | 4.94 | 4.98 | 4.86 | 4.88 | 4.88 | -1.21% | 219,206 |
| Aug 17, 2026 | 4.97 | 4.97 | 4.90 | 4.94 | 4.94 | -0.20% | 151,610 |