Gold Rain Enterprises Corp. (TPEX:4503)
Taiwan · Delayed Price · Currency is TWD 56.30
-0.90 (-1.57%)
Sep 5, 2025, 1:30 PM CST
Gold Rain Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 57.90 | 58.30 | 56.00 | 56.30 | 56.30 | -1.57% | 962,998 |
| Sep 4, 2025 | 60.60 | 61.80 | 56.40 | 57.20 | 57.20 | -2.89% | 2,519,973 |
| Sep 3, 2025 | 58.40 | 61.40 | 58.40 | 58.90 | 58.90 | 2.26% | 3,186,961 |
| Sep 2, 2025 | 57.60 | 59.30 | 57.20 | 57.60 | 57.60 | 3.78% | 1,284,810 |
| Sep 1, 2025 | 57.80 | 58.00 | 55.50 | 55.50 | 55.50 | -4.97% | 791,532 |
| Aug 29, 2025 | 58.50 | 59.20 | 58.00 | 58.40 | 58.40 | 0.69% | 794,125 |
| Aug 28, 2025 | 58.50 | 58.50 | 57.30 | 58.00 | 58.00 | -1.36% | 592,505 |
| Aug 27, 2025 | 57.70 | 59.60 | 57.50 | 58.80 | 58.80 | 2.98% | 1,243,679 |
| Aug 26, 2025 | 57.50 | 57.50 | 56.00 | 57.10 | 57.10 | -1.04% | 573,764 |
| Aug 25, 2025 | 59.10 | 59.50 | 57.60 | 57.70 | 57.70 | -0.86% | 629,370 |
| Aug 22, 2025 | 57.20 | 60.50 | 57.00 | 58.20 | 58.20 | 2.11% | 1,467,061 |
| Aug 21, 2025 | 56.60 | 58.20 | 56.60 | 57.00 | 57.00 | 2.15% | 566,617 |
| Aug 20, 2025 | 58.00 | 58.00 | 55.60 | 55.80 | 55.80 | -4.94% | 1,033,426 |
| Aug 19, 2025 | 60.20 | 60.30 | 58.50 | 58.70 | 58.70 | -2.17% | 1,059,865 |
| Aug 18, 2025 | 60.50 | 61.30 | 59.00 | 60.00 | 60.00 | 0.50% | 2,004,779 |
| Aug 15, 2025 | 60.50 | 60.90 | 59.10 | 59.70 | 59.70 | 2.23% | 3,080,946 |
| Aug 14, 2025 | 61.00 | 61.40 | 58.10 | 58.40 | 58.40 | -3.63% | 2,334,336 |
| Aug 13, 2025 | 61.00 | 62.40 | 59.60 | 60.60 | 60.60 | 1.51% | 4,968,455 |
| Aug 12, 2025 | 59.80 | 59.90 | 58.30 | 59.70 | 59.70 | 0.34% | 2,815,152 |
| Aug 11, 2025 | 57.40 | 59.90 | 56.70 | 59.50 | 59.50 | 5.12% | 4,469,914 |
| Aug 8, 2025 | 58.00 | 58.30 | 56.10 | 56.60 | 56.60 | -1.91% | 3,514,100 |
| Aug 7, 2025 | 56.00 | 57.70 | 56.00 | 57.70 | 57.70 | 2.12% | 2,114,539 |
| Aug 6, 2025 | 56.60 | 57.40 | 56.50 | 56.50 | 56.50 | -2.08% | 1,346,476 |
| Aug 5, 2025 | 56.40 | 57.70 | 56.00 | 57.70 | 57.70 | 2.49% | 4,160,933 |
| Aug 4, 2025 | 53.10 | 56.30 | 52.10 | 56.30 | 56.30 | 5.83% | 3,947,023 |
| Aug 1, 2025 | 50.60 | 53.60 | 48.85 | 53.20 | 53.20 | 4.93% | 1,099,562 |
| Jul 31, 2025 | 51.00 | 52.10 | 50.70 | 50.70 | 50.70 | 0.40% | 822,994 |
| Jul 30, 2025 | 47.85 | 50.60 | 47.50 | 50.50 | 50.50 | 5.76% | 353,553 |
| Jul 29, 2025 | 47.40 | 47.95 | 47.00 | 47.75 | 47.75 | 0.74% | 151,002 |
| Jul 28, 2025 | 47.75 | 47.75 | 47.05 | 47.40 | 47.40 | 0.11% | 128,301 |
| Jul 25, 2025 | 46.50 | 47.50 | 45.05 | 47.35 | 47.35 | 1.94% | 345,875 |
| Jul 24, 2025 | 47.10 | 47.15 | 46.30 | 46.45 | 46.45 | -0.64% | 149,651 |
| Jul 23, 2025 | 46.65 | 46.80 | 46.00 | 46.75 | 46.75 | 1.85% | 206,088 |
| Jul 22, 2025 | 48.15 | 48.60 | 45.90 | 45.90 | 45.90 | -5.65% | 423,960 |
| Jul 21, 2025 | 49.35 | 49.35 | 48.50 | 48.65 | 48.65 | -0.82% | 182,600 |
| Jul 18, 2025 | 50.80 | 50.80 | 48.90 | 49.05 | 49.05 | -2.29% | 344,303 |
| Jul 17, 2025 | 50.70 | 50.70 | 50.10 | 50.20 | 50.20 | -0.20% | 150,340 |
| Jul 16, 2025 | 50.90 | 51.30 | 50.00 | 50.30 | 50.30 | 0.20% | 282,149 |
| Jul 15, 2025 | 50.40 | 50.90 | 50.20 | 50.20 | 50.20 | 0.80% | 194,630 |
| Jul 14, 2025 | 50.90 | 50.90 | 49.60 | 49.80 | 49.80 | -2.35% | 277,767 |
| Jul 11, 2025 | 53.80 | 54.80 | 50.60 | 51.00 | 51.00 | -1.92% | 907,623 |
| Jul 10, 2025 | 52.00 | 52.70 | 51.50 | 52.00 | 52.00 | -0.19% | 240,947 |
| Jul 9, 2025 | 50.50 | 52.20 | 49.80 | 52.10 | 52.10 | 3.17% | 359,917 |
| Jul 8, 2025 | 51.00 | 51.00 | 49.95 | 50.50 | 50.50 | -0.98% | 96,360 |
| Jul 7, 2025 | 50.60 | 51.20 | 49.20 | 51.00 | 51.00 | 0.59% | 130,394 |
| Jul 4, 2025 | 52.00 | 52.10 | 50.30 | 50.70 | 50.70 | -2.31% | 171,458 |
| Jul 3, 2025 | 51.90 | 52.10 | 51.50 | 51.90 | 51.90 | 1.76% | 116,512 |
| Jul 2, 2025 | 50.90 | 51.60 | 50.80 | 51.00 | 51.00 | - | 182,245 |
| Jul 1, 2025 | 51.20 | 51.90 | 50.60 | 51.00 | 51.00 | - | 131,883 |
| Jun 30, 2025 | 51.30 | 52.00 | 50.00 | 51.00 | 51.00 | 0.39% | 204,960 |