Gold Rain Enterprises Corp. (TPEX:4503)
Taiwan · Delayed Price · Currency is TWD 43.40
-0.70 (-1.59%)
May 15, 2026, 1:30 PM CST
Gold Rain Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 44.45 | 44.80 | 43.40 | 43.40 | 43.40 | -1.59% | 274,191 |
| May 14, 2026 | 45.40 | 45.60 | 43.85 | 44.10 | 44.10 | -2.11% | 327,970 |
| May 13, 2026 | 46.50 | 46.85 | 45.00 | 45.05 | 45.05 | -3.12% | 368,859 |
| May 12, 2026 | 47.60 | 48.35 | 46.50 | 46.50 | 46.50 | -1.06% | 785,606 |
| May 11, 2026 | 46.50 | 48.55 | 44.85 | 47.00 | 47.00 | 4.10% | 805,537 |
| May 8, 2026 | 42.50 | 45.45 | 42.25 | 45.15 | 45.15 | 5.12% | 546,752 |
| May 7, 2026 | 44.25 | 44.25 | 42.80 | 42.95 | 42.95 | -2.83% | 162,134 |
| May 6, 2026 | 43.70 | 44.95 | 43.60 | 44.20 | 44.20 | 1.14% | 222,345 |
| May 5, 2026 | 42.70 | 43.95 | 42.55 | 43.70 | 43.70 | 1.75% | 180,113 |
| May 4, 2026 | 44.65 | 44.65 | 42.60 | 42.95 | 42.95 | -3.27% | 259,337 |
| Apr 30, 2026 | 44.60 | 45.75 | 44.40 | 44.40 | 44.40 | -0.45% | 155,450 |
| Apr 29, 2026 | 45.20 | 45.80 | 44.45 | 44.60 | 44.60 | -1.33% | 208,777 |
| Apr 28, 2026 | 43.60 | 46.45 | 43.00 | 45.20 | 45.20 | 3.79% | 428,327 |
| Apr 27, 2026 | 44.45 | 44.80 | 43.15 | 43.55 | 43.55 | -2.02% | 238,896 |
| Apr 24, 2026 | 43.95 | 44.90 | 43.15 | 44.45 | 44.45 | 1.83% | 243,003 |
| Apr 23, 2026 | 44.20 | 44.80 | 41.85 | 43.65 | 43.65 | -0.57% | 326,834 |
| Apr 22, 2026 | 44.50 | 44.85 | 43.90 | 43.90 | 43.90 | -1.13% | 247,440 |
| Apr 21, 2026 | 44.80 | 45.25 | 43.95 | 44.40 | 44.40 | 1.37% | 359,995 |
| Apr 20, 2026 | 42.00 | 44.80 | 41.60 | 43.80 | 43.80 | 5.42% | 504,585 |
| Apr 17, 2026 | 41.15 | 41.80 | 40.50 | 41.55 | 41.55 | 2.09% | 207,868 |
| Apr 16, 2026 | 41.25 | 41.25 | 40.65 | 40.70 | 40.70 | -0.61% | 114,264 |
| Apr 15, 2026 | 41.90 | 41.90 | 40.75 | 40.95 | 40.95 | -1.80% | 170,529 |
| Apr 14, 2026 | 41.75 | 42.00 | 40.85 | 41.70 | 41.70 | 0.12% | 167,459 |
| Apr 13, 2026 | 41.75 | 41.75 | 41.05 | 41.65 | 41.65 | 3.35% | 258,879 |
| Apr 10, 2026 | 40.10 | 40.65 | 40.00 | 40.30 | 40.30 | 0.12% | 185,681 |
| Apr 9, 2026 | 41.15 | 41.15 | 40.00 | 40.25 | 40.25 | 0.12% | 192,905 |
| Apr 8, 2026 | 40.00 | 40.50 | 39.80 | 40.20 | 40.20 | 1.26% | 117,832 |
| Apr 7, 2026 | 39.00 | 39.80 | 39.00 | 39.70 | 39.70 | 2.06% | 135,467 |
| Apr 2, 2026 | 39.35 | 39.80 | 38.35 | 38.90 | 38.90 | -1.14% | 230,651 |
| Apr 1, 2026 | 38.95 | 39.60 | 38.50 | 39.35 | 39.35 | 3.28% | 177,232 |
| Mar 31, 2026 | 38.05 | 39.00 | 37.80 | 38.10 | 38.10 | 0.26% | 263,521 |
| Mar 30, 2026 | 38.00 | 38.45 | 37.20 | 38.00 | 38.00 | -0.65% | 129,674 |
| Mar 27, 2026 | 37.55 | 38.40 | 37.40 | 38.25 | 38.25 | 0.39% | 169,250 |
| Mar 26, 2026 | 38.65 | 39.00 | 37.80 | 38.10 | 38.10 | -1.17% | 151,183 |
| Mar 25, 2026 | 37.20 | 38.70 | 37.20 | 38.55 | 38.55 | 5.18% | 358,772 |
| Mar 24, 2026 | 36.45 | 36.70 | 35.40 | 36.65 | 36.65 | 2.66% | 188,393 |
| Mar 23, 2026 | 35.40 | 36.15 | 35.40 | 35.70 | 35.70 | -1.24% | 109,472 |
| Mar 20, 2026 | 36.80 | 37.00 | 35.95 | 36.15 | 36.15 | -1.23% | 101,499 |
| Mar 19, 2026 | 37.30 | 37.50 | 36.40 | 36.60 | 36.60 | -2.66% | 198,774 |
| Mar 18, 2026 | 38.45 | 38.45 | 37.40 | 37.60 | 37.60 | -2.21% | 248,946 |
| Mar 17, 2026 | 38.60 | 38.85 | 38.25 | 38.45 | 38.45 | - | 163,266 |
| Mar 16, 2026 | 37.90 | 38.85 | 37.75 | 38.45 | 38.45 | 0.13% | 137,330 |
| Mar 13, 2026 | 39.00 | 39.00 | 38.15 | 38.40 | 38.40 | -1.41% | 207,151 |
| Mar 12, 2026 | 37.45 | 39.00 | 37.20 | 38.95 | 38.95 | 4.70% | 336,334 |
| Mar 11, 2026 | 35.90 | 37.20 | 35.80 | 37.20 | 37.20 | 3.33% | 208,719 |
| Mar 10, 2026 | 36.55 | 36.60 | 35.80 | 36.00 | 36.00 | 0.28% | 196,224 |
| Mar 9, 2026 | 35.75 | 35.90 | 34.10 | 35.90 | 35.90 | -2.97% | 235,714 |
| Mar 6, 2026 | 36.70 | 37.75 | 36.20 | 37.00 | 37.00 | 0.82% | 123,325 |
| Mar 5, 2026 | 36.00 | 36.85 | 35.55 | 36.70 | 36.70 | 3.82% | 237,543 |
| Mar 4, 2026 | 37.00 | 37.00 | 34.90 | 35.35 | 35.35 | -5.98% | 313,742 |