Grand Ocean Retail Group Ltd. (TPE:5907)
Taiwan · Delayed Price · Currency is TWD 5.00
+0.04 (0.81%)
At close: May 29, 2026
Grand Ocean Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |