Grand Ocean Retail Group Ltd. (TPE:5907)
Taiwan · Delayed Price · Currency is TWD 4.680
0.00 (0.00%)
Oct 8, 2026, 1:30 PM CST
Grand Ocean Retail Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |