Gold Rain Enterprises Corp. (TPEX:4503)
Taiwan · Delayed Price · Currency is TWD 22.95
-0.95 (-3.97%)
Oct 30, 2026, 1:30 PM CST
Gold Rain Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.80 | 23.80 | 22.85 | 22.95 | 22.95 | -3.97% | 91,108 |
| Oct 29, 2026 | 24.60 | 24.60 | 23.80 | 23.90 | 23.90 | -2.05% | 106,145 |
| Oct 28, 2026 | 24.65 | 24.65 | 24.30 | 24.40 | 24.40 | 0.41% | 44,252 |
| Oct 27, 2026 | 25.25 | 25.25 | 24.10 | 24.30 | 24.30 | -3.38% | 165,588 |
| Oct 22, 2026 | 25.15 | 25.45 | 24.95 | 25.15 | 25.15 | 0.80% | 220,483 |
| Oct 21, 2026 | 25.20 | 25.20 | 24.65 | 24.95 | 24.95 | 1.63% | 86,336 |
| Oct 20, 2026 | 24.40 | 24.85 | 24.40 | 24.55 | 24.55 | 0.41% | 107,669 |
| Oct 19, 2026 | 24.00 | 24.65 | 23.80 | 24.45 | 24.45 | 0.62% | 113,351 |
| Oct 16, 2026 | 23.90 | 24.50 | 23.90 | 24.30 | 24.30 | 1.25% | 77,364 |
| Oct 15, 2026 | 24.75 | 24.75 | 23.95 | 24.00 | 24.00 | -3.42% | 142,603 |
| Oct 14, 2026 | 24.40 | 25.60 | 24.40 | 24.85 | 24.85 | 2.05% | 210,220 |
| Oct 13, 2026 | 24.10 | 24.60 | 24.00 | 24.35 | 24.35 | 1.04% | 160,147 |
| Oct 12, 2026 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | -0.82% | 95,214 |
| Oct 8, 2026 | 23.90 | 24.50 | 23.80 | 24.30 | 24.30 | 2.10% | 147,535 |
| Oct 7, 2026 | 24.00 | 24.15 | 23.70 | 23.80 | 23.80 | -1.24% | 136,140 |
| Oct 6, 2026 | 23.90 | 24.10 | 23.75 | 24.10 | 24.10 | 0.84% | 108,815 |
| Oct 5, 2026 | 24.15 | 24.30 | 23.90 | 23.90 | 23.90 | -0.83% | 178,634 |
| Oct 2, 2026 | 24.15 | 24.25 | 24.00 | 24.10 | 24.10 | -0.21% | 59,715 |
| Oct 1, 2026 | 24.15 | 24.30 | 23.90 | 24.15 | 24.15 | - | 81,887 |
| Sep 30, 2026 | 24.25 | 24.25 | 23.80 | 24.15 | 24.15 | 0.62% | 176,624 |
| Sep 29, 2026 | 24.40 | 24.75 | 23.90 | 24.00 | 24.00 | -0.41% | 116,036 |
| Sep 24, 2026 | 24.10 | 24.80 | 24.00 | 24.10 | 24.10 | 0.21% | 150,949 |
| Sep 23, 2026 | 23.30 | 24.40 | 23.20 | 24.05 | 24.05 | 3.22% | 280,522 |
| Sep 22, 2026 | 23.60 | 23.75 | 23.00 | 23.30 | 23.30 | -1.06% | 113,817 |
| Sep 21, 2026 | 23.80 | 23.80 | 23.25 | 23.55 | 23.55 | 1.73% | 69,689 |
| Sep 18, 2026 | 23.30 | 23.80 | 22.80 | 23.15 | 23.15 | 1.54% | 190,237 |
| Sep 17, 2026 | 22.95 | 22.95 | 22.50 | 22.80 | 22.80 | 1.33% | 46,635 |
| Sep 16, 2026 | 22.40 | 22.60 | 22.20 | 22.50 | 22.50 | 1.35% | 57,590 |
| Sep 15, 2026 | 22.50 | 22.60 | 22.15 | 22.20 | 22.20 | -1.33% | 96,849 |
| Sep 14, 2026 | 22.40 | 22.70 | 22.30 | 22.50 | 22.50 | -1.32% | 86,316 |
| Sep 11, 2026 | 22.90 | 23.15 | 22.80 | 22.80 | 22.80 | -1.51% | 121,038 |
| Sep 10, 2026 | 23.25 | 23.25 | 22.90 | 23.15 | 23.15 | -0.43% | 106,656 |
| Sep 9, 2026 | 23.10 | 23.60 | 23.00 | 23.25 | 23.25 | -0.21% | 252,943 |
| Sep 8, 2026 | 23.70 | 24.00 | 23.20 | 23.30 | 23.30 | -1.69% | 164,480 |
| Sep 7, 2026 | 24.20 | 24.20 | 23.65 | 23.70 | 23.70 | - | 90,613 |
| Sep 4, 2026 | 23.35 | 24.00 | 23.30 | 23.70 | 23.70 | 1.72% | 202,129 |
| Sep 3, 2026 | 24.35 | 24.35 | 23.30 | 23.30 | 23.30 | -4.12% | 331,167 |
| Sep 2, 2026 | 24.50 | 24.50 | 24.25 | 24.30 | 24.30 | -2.02% | 125,392 |
| Sep 1, 2026 | 24.95 | 25.15 | 24.80 | 24.80 | 24.80 | -0.40% | 127,671 |
| Aug 31, 2026 | 25.30 | 25.30 | 24.60 | 24.90 | 24.90 | -2.16% | 182,334 |
| Aug 28, 2026 | 26.70 | 27.30 | 25.45 | 25.45 | 25.45 | -3.05% | 520,260 |
| Aug 27, 2026 | 24.65 | 26.45 | 24.50 | 26.25 | 26.25 | 6.71% | 349,081 |
| Aug 26, 2026 | 25.00 | 25.00 | 24.50 | 24.60 | 24.60 | 0.20% | 132,840 |
| Aug 25, 2026 | 24.30 | 24.70 | 24.00 | 24.55 | 24.55 | 1.45% | 199,982 |
| Aug 24, 2026 | 24.20 | 24.40 | 24.00 | 24.20 | 24.20 | 0.83% | 147,149 |
| Aug 21, 2026 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -1.44% | 184,703 |
| Aug 20, 2026 | 24.70 | 24.70 | 24.10 | 24.35 | 24.35 | 0.41% | 174,797 |
| Aug 19, 2026 | 23.90 | 24.65 | 23.85 | 24.25 | 24.25 | 0.62% | 319,330 |
| Aug 18, 2026 | 25.20 | 25.20 | 23.90 | 24.10 | 24.10 | -4.37% | 390,212 |
| Aug 17, 2026 | 26.10 | 26.40 | 24.80 | 25.20 | 25.20 | -3.63% | 548,740 |