Gold Rain Enterprises Corp. (TPEX:4503)
Taiwan · Delayed Price · Currency is TWD 24.30
+0.50 (2.10%)
Oct 8, 2026, 1:30 PM CST
Gold Rain Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |