Gold Rain Enterprises Corp. (TPEX:4503)
Taiwan · Delayed Price · Currency is TWD 30.15
-3.30 (-9.87%)
Aug 7, 2026, 1:30 PM CST
Gold Rain Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 37.65 | 38.50 | 37.45 | 38.25 | 38.25 | 1.19% | 183,030 |
| Jun 16, 2026 | 38.30 | 38.30 | 37.50 | 37.80 | 37.80 | - | 91,135 |
| Jun 15, 2026 | 38.20 | 38.60 | 37.70 | 37.80 | 37.80 | -0.40% | 139,061 |
| Jun 12, 2026 | 38.25 | 38.25 | 37.70 | 37.95 | 37.95 | 1.07% | 124,376 |
| Jun 11, 2026 | 37.00 | 37.55 | 36.30 | 37.55 | 37.55 | 1.49% | 202,723 |
| Jun 10, 2026 | 37.80 | 38.35 | 36.95 | 37.00 | 37.00 | -2.25% | 137,914 |
| Jun 9, 2026 | 38.20 | 38.70 | 37.80 | 37.85 | 37.85 | -0.92% | 121,202 |
| Jun 8, 2026 | 36.60 | 38.50 | 36.40 | 38.20 | 38.20 | -2.30% | 182,283 |
| Jun 5, 2026 | 39.85 | 39.85 | 38.75 | 39.10 | 39.10 | -2.62% | 206,228 |
| Jun 4, 2026 | 40.50 | 41.30 | 39.50 | 40.15 | 40.15 | - | 225,112 |
| Jun 3, 2026 | 39.70 | 40.70 | 39.30 | 40.15 | 40.15 | 4.02% | 297,330 |
| Jun 2, 2026 | 39.10 | 39.10 | 38.05 | 38.60 | 38.60 | -1.28% | 244,198 |
| Jun 1, 2026 | 39.00 | 39.70 | 38.60 | 39.10 | 39.10 | 1.82% | 271,848 |
| May 29, 2026 | 39.00 | 39.00 | 38.00 | 38.40 | 38.40 | -0.26% | 169,988 |
| May 28, 2026 | 39.10 | 39.55 | 38.05 | 38.50 | 38.50 | -1.53% | 261,776 |