Gold Rain Enterprises Corp. (TPEX:4503)
Taiwan · Delayed Price · Currency is TWD 45.65
-0.20 (-0.44%)
Dec 2, 2025, 1:30 PM CST
Gold Rain Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 46.30 | 46.30 | 45.60 | 45.80 | - | -0.11% | 83,449 |
| Dec 1, 2025 | 46.40 | 46.85 | 45.85 | 45.85 | 45.85 | -2.55% | 208,152 |
| Nov 28, 2025 | 47.30 | 47.30 | 46.65 | 47.05 | 47.05 | -0.53% | 118,357 |
| Nov 27, 2025 | 47.40 | 47.40 | 46.00 | 47.30 | 47.30 | 1.50% | 239,672 |
| Nov 26, 2025 | 46.00 | 47.00 | 46.00 | 46.60 | 46.60 | 1.64% | 308,644 |
| Nov 25, 2025 | 46.15 | 47.00 | 45.80 | 45.85 | 45.85 | -0.33% | 314,820 |
| Nov 24, 2025 | 45.75 | 46.15 | 45.40 | 46.00 | 46.00 | 2.22% | 137,454 |
| Nov 21, 2025 | 46.30 | 46.90 | 45.00 | 45.00 | 45.00 | -4.36% | 308,910 |
| Nov 20, 2025 | 47.45 | 47.70 | 46.60 | 47.05 | 47.05 | 1.73% | 296,610 |
| Nov 19, 2025 | 46.65 | 47.00 | 46.20 | 46.25 | 46.25 | -1.18% | 160,365 |
| Nov 18, 2025 | 46.85 | 47.45 | 46.20 | 46.80 | 46.80 | -1.89% | 311,943 |
| Nov 17, 2025 | 47.80 | 48.50 | 47.40 | 47.70 | 47.70 | -0.21% | 275,277 |
| Nov 14, 2025 | 48.85 | 49.70 | 47.80 | 47.80 | 47.80 | -3.43% | 429,800 |
| Nov 13, 2025 | 50.60 | 50.80 | 49.20 | 49.50 | 49.50 | -1.59% | 230,086 |
| Nov 12, 2025 | 50.50 | 51.10 | 50.30 | 50.30 | 50.30 | 0.20% | 137,355 |
| Nov 11, 2025 | 51.90 | 52.10 | 50.20 | 50.20 | 50.20 | -1.95% | 258,696 |
| Nov 10, 2025 | 53.60 | 53.80 | 50.20 | 51.20 | 51.20 | -2.85% | 480,465 |
| Nov 7, 2025 | 54.70 | 54.90 | 51.50 | 52.70 | 52.70 | - | 754,101 |
| Nov 6, 2025 | 51.60 | 54.50 | 51.10 | 52.70 | 52.70 | 3.54% | 605,200 |
| Nov 5, 2025 | 49.85 | 51.20 | 49.70 | 50.90 | 50.90 | 0.79% | 197,204 |
| Nov 4, 2025 | 52.30 | 52.40 | 50.40 | 50.50 | 50.50 | -1.75% | 221,475 |
| Nov 3, 2025 | 50.30 | 52.10 | 50.20 | 51.40 | 51.40 | 3.01% | 373,177 |
| Oct 31, 2025 | 49.75 | 50.40 | 49.25 | 49.90 | 49.90 | 1.63% | 393,229 |
| Oct 30, 2025 | 49.25 | 49.30 | 48.60 | 49.10 | 49.10 | 0.20% | 174,375 |
| Oct 29, 2025 | 49.40 | 49.45 | 48.80 | 49.00 | 49.00 | -0.20% | 249,549 |
| Oct 28, 2025 | 50.10 | 50.20 | 49.00 | 49.10 | 49.10 | -1.80% | 186,710 |
| Oct 27, 2025 | 50.40 | 50.70 | 49.70 | 50.00 | 50.00 | -0.60% | 225,849 |
| Oct 23, 2025 | 50.50 | 50.80 | 50.00 | 50.30 | 50.30 | -0.98% | 129,285 |
| Oct 22, 2025 | 51.30 | 51.50 | 50.20 | 50.80 | 50.80 | -0.20% | 116,175 |
| Oct 21, 2025 | 50.60 | 51.20 | 49.80 | 50.90 | 50.90 | 2.41% | 231,545 |
| Oct 20, 2025 | 50.10 | 50.20 | 49.50 | 49.70 | 49.70 | -0.50% | 191,781 |
| Oct 17, 2025 | 50.30 | 50.50 | 49.95 | 49.95 | 49.95 | -1.48% | 188,374 |
| Oct 16, 2025 | 51.00 | 51.20 | 50.00 | 50.70 | 50.70 | 0.40% | 179,557 |
| Oct 15, 2025 | 51.00 | 51.00 | 49.70 | 50.50 | 50.50 | 1.81% | 251,255 |
| Oct 14, 2025 | 51.40 | 51.50 | 49.60 | 49.60 | 49.60 | -1.98% | 464,500 |
| Oct 13, 2025 | 48.45 | 51.30 | 48.45 | 50.60 | 50.60 | -3.44% | 473,835 |
| Oct 9, 2025 | 54.80 | 55.40 | 52.10 | 52.40 | 52.40 | -0.19% | 568,042 |
| Oct 8, 2025 | 53.10 | 53.10 | 52.00 | 52.50 | 52.50 | -1.87% | 295,199 |
| Oct 7, 2025 | 54.00 | 54.10 | 53.50 | 53.50 | 53.50 | - | 180,690 |
| Oct 3, 2025 | 54.00 | 54.10 | 53.10 | 53.50 | 53.50 | - | 214,588 |
| Oct 2, 2025 | 54.00 | 54.60 | 53.50 | 53.50 | 53.50 | -1.11% | 245,679 |
| Oct 1, 2025 | 54.40 | 55.10 | 53.90 | 54.10 | 54.10 | 0.19% | 226,890 |
| Sep 30, 2025 | 52.80 | 54.10 | 52.40 | 54.00 | 54.00 | 1.89% | 374,207 |
| Sep 26, 2025 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.19% | 778,442 |
| Sep 25, 2025 | 56.30 | 58.20 | 55.50 | 55.90 | 55.90 | -0.18% | 671,673 |
| Sep 24, 2025 | 57.30 | 57.30 | 55.50 | 56.00 | 56.00 | -1.06% | 333,576 |
| Sep 23, 2025 | 57.20 | 57.30 | 56.20 | 56.60 | 56.60 | 0.18% | 444,041 |
| Sep 22, 2025 | 56.40 | 57.30 | 55.50 | 56.50 | 56.50 | 1.62% | 455,524 |
| Sep 19, 2025 | 57.50 | 57.50 | 55.50 | 55.60 | 55.60 | -1.94% | 452,790 |
| Sep 18, 2025 | 55.70 | 57.60 | 54.90 | 56.70 | 56.70 | 1.98% | 886,006 |