Grand Ocean Retail Group Ltd. (TPE:5907)
Taiwan · Delayed Price · Currency is TWD 4.960
+0.050 (1.02%)
Aug 21, 2026, 1:30 PM CST
Grand Ocean Retail Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.91 | 4.95 | 4.90 | 4.95 | - | 0.81% | 57,000 |
| 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 |
| Aug 14, 2026 | 4.92 | 4.98 | 4.87 | 4.95 | 4.95 | 0.41% | 542,005 |
| Aug 13, 2026 | 4.96 | 4.96 | 4.89 | 4.93 | 4.93 | 0.20% | 91,018 |
| Aug 12, 2026 | 4.95 | 4.96 | 4.90 | 4.92 | 4.92 | -0.81% | 89,051 |
| Aug 11, 2026 | 4.93 | 4.97 | 4.90 | 4.96 | 4.96 | 1.02% | 145,081 |
| Aug 10, 2026 | 4.85 | 4.95 | 4.72 | 4.91 | 4.91 | 0.20% | 469,025 |
| Aug 7, 2026 | 4.86 | 4.99 | 4.86 | 4.90 | 4.90 | 0.82% | 152,932 |
| Aug 6, 2026 | 4.97 | 4.99 | 4.81 | 4.86 | 4.86 | -1.82% | 383,500 |
| Aug 5, 2026 | 5.00 | 5.00 | 4.93 | 4.95 | 4.95 | -1.00% | 253,289 |
| Aug 4, 2026 | 4.96 | 5.00 | 4.91 | 5.00 | 5.00 | - | 188,000 |
| Aug 3, 2026 | 4.92 | 5.03 | 4.83 | 5.00 | 5.00 | 1.01% | 615,884 |
| Jul 31, 2026 | 4.86 | 5.00 | 4.67 | 4.95 | 4.95 | 7.61% | 657,523 |
| Jul 30, 2026 | 4.63 | 4.70 | 4.59 | 4.60 | 4.60 | -1.50% | 229,999 |
| Jul 29, 2026 | 4.70 | 4.85 | 4.60 | 4.67 | 4.67 | -0.64% | 572,958 |
| Jul 28, 2026 | 4.93 | 4.93 | 4.65 | 4.70 | 4.70 | -3.69% | 605,000 |
| Jul 27, 2026 | 4.88 | 4.94 | 4.81 | 4.88 | 4.88 | 0.21% | 92,000 |
| Jul 24, 2026 | 4.92 | 4.92 | 4.80 | 4.87 | 4.87 | 0.41% | 185,281 |
| Jul 23, 2026 | 4.91 | 4.93 | 4.82 | 4.85 | 4.85 | 0.41% | 99,235 |
| Jul 22, 2026 | 4.88 | 4.95 | 4.83 | 4.83 | 4.83 | -1.43% | 140,001 |
| Jul 21, 2026 | 4.85 | 4.93 | 4.85 | 4.90 | 4.90 | 1.03% | 82,000 |
| Jul 20, 2026 | 4.97 | 4.97 | 4.84 | 4.85 | 4.85 | -1.02% | 198,046 |
| Jul 17, 2026 | 4.83 | 4.93 | 4.83 | 4.90 | 4.90 | -0.61% | 257,449 |
| Jul 16, 2026 | 4.98 | 5.03 | 4.89 | 4.93 | 4.93 | -0.40% | 291,964 |
| Jul 15, 2026 | 4.95 | 4.95 | 4.89 | 4.95 | 4.95 | 1.43% | 162,000 |
| Jul 14, 2026 | 4.99 | 4.99 | 4.80 | 4.88 | 4.88 | -0.41% | 284,599 |
| Jul 13, 2026 | 5.02 | 5.02 | 4.90 | 4.90 | 4.90 | -2.00% | 214,670 |
| 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 |