Gold Rain Enterprises Corp. (TPEX:4503)
Taiwan · Delayed Price · Currency is TWD 25.45
-0.80 (-3.05%)
Aug 28, 2026, 1:30 PM CST
Gold Rain Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26.70 | 27.30 | 25.45 | 25.45 | - | -3.05% | 28,000 |
| 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 |
| Aug 14, 2026 | 27.60 | 27.60 | 26.00 | 26.15 | 26.15 | -9.36% | 1,234,056 |
| Aug 13, 2026 | 26.95 | 28.85 | 26.45 | 28.85 | 28.85 | 9.90% | 816,784 |
| Aug 12, 2026 | 23.75 | 26.30 | 23.50 | 26.25 | 26.25 | 7.36% | 2,238,266 |
| Aug 11, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -9.94% | 321,566 |
| Aug 10, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -9.95% | 296,231 |
| Aug 7, 2026 | 31.65 | 31.65 | 30.15 | 30.15 | 30.15 | -9.87% | 814,976 |
| Aug 6, 2026 | 32.95 | 33.80 | 32.85 | 33.45 | 33.45 | 0.60% | 93,484 |
| Aug 5, 2026 | 33.50 | 33.70 | 33.00 | 33.25 | 33.25 | 1.22% | 87,276 |
| Aug 4, 2026 | 32.95 | 33.05 | 32.35 | 32.85 | 32.85 | -0.30% | 99,021 |
| Aug 3, 2026 | 32.50 | 33.30 | 32.15 | 32.95 | 32.95 | 1.38% | 84,515 |
| Jul 31, 2026 | 31.75 | 32.95 | 31.70 | 32.50 | 32.50 | 6.56% | 126,751 |
| Jul 30, 2026 | 31.20 | 31.60 | 30.30 | 30.50 | 30.50 | -1.61% | 177,091 |
| Jul 29, 2026 | 34.05 | 34.05 | 30.25 | 31.00 | 31.00 | -7.74% | 353,798 |
| Jul 28, 2026 | 35.75 | 35.75 | 33.60 | 33.60 | 33.60 | -7.05% | 181,859 |
| Jul 27, 2026 | 36.45 | 36.45 | 35.55 | 36.15 | 36.15 | -0.82% | 101,402 |
| Jul 24, 2026 | 37.30 | 37.30 | 36.35 | 36.45 | 36.45 | -1.88% | 148,687 |
| Jul 23, 2026 | 38.00 | 38.80 | 37.15 | 37.15 | 37.15 | -2.37% | 147,961 |
| Jul 22, 2026 | 36.80 | 38.25 | 36.60 | 38.05 | 38.05 | 3.96% | 239,726 |
| Jul 21, 2026 | 35.45 | 36.85 | 35.45 | 36.60 | 36.60 | 1.81% | 90,376 |
| Jul 20, 2026 | 36.00 | 36.50 | 34.85 | 35.95 | 35.95 | -0.14% | 220,274 |
| Jul 17, 2026 | 37.65 | 38.00 | 36.00 | 36.00 | 36.00 | -6.98% | 423,817 |
| Jul 16, 2026 | 39.25 | 39.25 | 38.25 | 38.70 | 38.70 | -0.77% | 74,086 |
| Jul 15, 2026 | 39.65 | 39.65 | 38.45 | 39.00 | 39.00 | -0.38% | 163,264 |
| Jul 14, 2026 | 39.95 | 40.45 | 37.10 | 39.15 | 39.15 | -1.51% | 303,273 |
| Jul 13, 2026 | 39.95 | 40.95 | 39.05 | 39.75 | 39.75 | -7.77% | 557,457 |
| Jul 9, 2026 | 43.90 | 44.00 | 42.55 | 43.10 | 43.10 | -1.15% | 214,718 |
| Jul 8, 2026 | 43.30 | 44.40 | 42.50 | 43.60 | 43.60 | 0.69% | 320,203 |
| Jul 7, 2026 | 47.10 | 47.40 | 43.30 | 43.30 | 43.30 | -6.07% | 609,903 |
| Jul 6, 2026 | 46.75 | 48.05 | 45.75 | 46.10 | 46.10 | 0.33% | 954,109 |
| Jul 3, 2026 | 44.55 | 46.40 | 44.35 | 45.95 | 45.95 | 3.72% | 892,874 |
| Jul 2, 2026 | 41.10 | 44.70 | 41.10 | 44.30 | 44.30 | 5.35% | 742,355 |
| Jul 1, 2026 | 42.30 | 42.65 | 41.50 | 42.05 | 42.05 | 0.84% | 851,703 |
| Jun 30, 2026 | 39.00 | 42.25 | 37.70 | 41.70 | 41.70 | 7.89% | 1,458,320 |
| Jun 29, 2026 | 36.95 | 38.80 | 36.80 | 38.65 | 38.65 | 4.60% | 270,242 |
| Jun 26, 2026 | 36.65 | 37.25 | 36.00 | 36.95 | 36.95 | 0.54% | 180,031 |
| Jun 25, 2026 | 37.05 | 37.45 | 36.75 | 36.75 | 36.75 | -0.81% | 101,344 |
| Jun 24, 2026 | 36.80 | 37.35 | 36.80 | 37.05 | 37.05 | - | 82,200 |
| Jun 23, 2026 | 37.70 | 37.70 | 37.00 | 37.05 | 37.05 | -1.72% | 154,028 |
| Jun 22, 2026 | 38.50 | 38.70 | 37.40 | 37.70 | 37.70 | -1.82% | 211,724 |
| Jun 18, 2026 | 38.90 | 38.90 | 38.25 | 38.40 | 38.40 | 0.39% | 80,418 |