Gold Rain Enterprises Corp. (TPEX:4503)
Taiwan · Delayed Price · Currency is TWD 40.55
-0.65 (-1.58%)
Dec 24, 2025, 1:30 PM CST
Gold Rain Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 41.20 | 41.25 | 40.30 | 40.55 | 40.55 | -1.58% | 174,515 |
| Dec 23, 2025 | 41.40 | 41.75 | 41.00 | 41.20 | 41.20 | -1.32% | 106,136 |
| Dec 22, 2025 | 41.30 | 42.20 | 41.30 | 41.75 | 41.75 | 1.21% | 163,113 |
| Dec 19, 2025 | 40.50 | 41.45 | 40.50 | 41.25 | 41.25 | 1.85% | 124,487 |
| Dec 18, 2025 | 41.25 | 41.25 | 40.45 | 40.50 | 40.50 | -1.82% | 195,878 |
| Dec 17, 2025 | 41.55 | 41.90 | 41.15 | 41.25 | 41.25 | -0.12% | 159,442 |
| Dec 16, 2025 | 41.25 | 41.30 | 40.20 | 41.30 | 41.30 | 0.12% | 236,092 |
| Dec 15, 2025 | 41.30 | 41.75 | 41.25 | 41.25 | 41.25 | -0.12% | 193,802 |
| Dec 12, 2025 | 42.05 | 42.05 | 40.85 | 41.30 | 41.30 | -0.96% | 336,693 |
| Dec 11, 2025 | 41.50 | 42.30 | 41.40 | 41.70 | 41.70 | -6.29% | 525,791 |
| Dec 10, 2025 | 46.65 | 47.00 | 44.40 | 44.50 | 44.50 | -3.89% | 594,257 |
| Dec 9, 2025 | 45.65 | 46.30 | 45.65 | 46.30 | 46.30 | 1.42% | 163,525 |
| Dec 8, 2025 | 45.50 | 45.80 | 45.45 | 45.65 | 45.65 | 0.33% | 89,204 |
| Dec 5, 2025 | 46.60 | 46.60 | 45.25 | 45.50 | 45.50 | -0.87% | 239,363 |
| Dec 4, 2025 | 45.90 | 46.40 | 45.90 | 45.90 | 45.90 | 0.55% | 105,863 |
| Dec 3, 2025 | 45.65 | 45.90 | 45.50 | 45.65 | 45.65 | - | 87,997 |
| Dec 2, 2025 | 46.30 | 46.30 | 45.60 | 45.65 | 45.65 | -0.44% | 109,549 |
| 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 |