Grand Ocean Retail Group Ltd.(TW:5907)
NT$3.80+0.02 (+0.53%)
TW:5907
Grand Ocean Retail Group Ltd. historical prices
NT$3.80
At close:+0.02 (+0.53%)
Grand Ocean Retail Group Ltd. (5907) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.79 | 3.83 | 3.68 | 3.80 | 3.80 | +0.53% | 526,400 | 1.75 |
| Nov 10, 2026 | 3.82 | 3.82 | 3.65 | 3.78 | 3.78 | -3.32% | 553,148 | 1.89 |
| Nov 09, 2026 | 3.87 | 3.94 | 3.72 | 3.72 | 3.72 | -4.86% | 387,042 | 1.34 |
| Nov 06, 2026 | 3.90 | 3.91 | 3.79 | 3.91 | 3.91 | -1.76% | 537,968 | 1.91 |
| Nov 05, 2026 | 4.06 | 4.06 | 3.92 | 3.98 | 3.98 | -2.21% | 404,821 | 1.43 |
| Nov 04, 2026 | 4.04 | 4.12 | 3.91 | 4.07 | 4.07 | +1.75% | 353,050 | 1.26 |
| Nov 03, 2026 | 4.03 | 4.07 | 3.95 | 4.00 | 4.00 | -2.20% | 274,549 | 0.98 |
| Nov 02, 2026 | 3.98 | 4.09 | 3.98 | 4.09 | 4.09 | +0.74% | 152,294 | 0.54 |
| Oct 30, 2026 | 4.20 | 4.20 | 4.04 | 4.06 | 4.06 | -3.33% | 302,317 | 1.08 |
| Oct 29, 2026 | 4.28 | 4.28 | 4.14 | 4.20 | 4.20 | -1.41% | 354,894 | 1.24 |
| Oct 28, 2026 | 4.28 | 4.34 | 4.25 | 4.26 | 4.26 | -2.07% | 381,186 | 1.32 |
| Oct 27, 2026 | 4.48 | 4.48 | 4.29 | 4.35 | 4.35 | -0.68% | 192,049 | 0.66 |
| Oct 26, 2026 | 4.38 | 4.55 | 4.37 | 4.38 | 4.38 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.38 | 4.55 | 4.37 | 4.38 | 4.38 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.42 | 4.55 | 4.37 | 4.38 | 4.38 | -0.68% | 270,186 | 0.88 |
| Oct 21, 2026 | 4.54 | 4.56 | 4.41 | 4.41 | 4.41 | -0.90% | 240,000 | 0.79 |
| Oct 20, 2026 | 4.53 | 4.55 | 4.45 | 4.45 | 4.45 | -1.74% | 283,154 | 0.94 |
| Oct 19, 2026 | 4.57 | 4.60 | 4.46 | 4.53 | 4.53 | -0.68% | 155,600 | 0.51 |
| Oct 16, 2026 | 4.58 | 4.62 | 4.54 | 4.56 | 4.56 | -0.65% | 225,032 | 0.75 |
| Oct 15, 2026 | 4.50 | 4.64 | 4.50 | 4.59 | 4.59 | 0.00% | 211,402 | 0.71 |
| Oct 14, 2026 | 4.60 | 4.65 | 4.58 | 4.59 | 4.59 | +0.66% | 131,994 | 0.44 |
| Oct 13, 2026 | 4.70 | 4.71 | 4.44 | 4.56 | 4.56 | -2.36% | 654,421 | 2.21 |
| Oct 12, 2026 | 4.68 | 4.73 | 4.63 | 4.67 | 4.67 | -0.21% | 96,966 | 0.33 |
| Oct 09, 2026 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | 0.00% | 87,274 | 0.29 |
| Oct 07, 2026 | 4.73 | 4.76 | 4.65 | 4.68 | 4.68 | +0.65% | 125,032 | 0.41 |
| Oct 06, 2026 | 4.75 | 4.88 | 4.65 | 4.65 | 4.65 | -2.11% | 601,794 | 2.04 |
| Oct 05, 2026 | 4.78 | 4.82 | 4.68 | 4.75 | 4.75 | 0.00% | 252,043 | 0.85 |
| Oct 02, 2026 | 4.80 | 4.80 | 4.71 | 4.75 | 4.75 | -1.04% | 380,762 | 1.28 |
| Oct 01, 2026 | 4.81 | 4.85 | 4.76 | 4.80 | 4.80 | -0.21% | 233,385 | 0.76 |
| Sep 30, 2026 | 4.80 | 4.89 | 4.80 | 4.81 | 4.81 | +0.42% | 116,501 | 0.37 |
| Sep 29, 2026 | 4.85 | 4.85 | 4.79 | 4.79 | 4.79 | -0.83% | 96,136 | 0.30 |
| Sep 28, 2026 | 4.83 | 4.88 | 4.80 | 4.83 | 4.83 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.83 | 4.88 | 4.80 | 4.83 | 4.83 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.87 | 4.88 | 4.80 | 4.83 | 4.83 | 0.00% | 122,058 | 0.37 |
| Sep 23, 2026 | 4.87 | 4.92 | 4.75 | 4.83 | 4.83 | -0.21% | 710,557 | 2.20 |
| Sep 22, 2026 | 4.85 | 4.92 | 4.81 | 4.84 | 4.84 | -0.21% | 363,143 | 1.13 |
| Sep 21, 2026 | 4.85 | 4.92 | 4.83 | 4.85 | 4.85 | +0.21% | 215,042 | 0.67 |
| Sep 18, 2026 | 4.90 | 4.91 | 4.77 | 4.84 | 4.84 | -0.82% | 672,269 | 2.14 |
| Sep 17, 2026 | 4.92 | 4.92 | 4.83 | 4.88 | 4.88 | -1.01% | 163,244 | 0.51 |
| Sep 16, 2026 | 4.82 | 4.96 | 4.79 | 4.93 | 4.93 | +2.28% | 541,142 | 1.74 |
| Sep 15, 2026 | 4.83 | 4.84 | 4.74 | 4.82 | 4.82 | +1.26% | 244,122 | 0.78 |
| Sep 14, 2026 | 4.82 | 4.97 | 4.70 | 4.76 | 4.76 | -1.65% | 858,241 | 2.81 |
| Sep 11, 2026 | 4.85 | 4.92 | 4.83 | 4.84 | 4.84 | -0.82% | 189,496 | 0.61 |
| Sep 10, 2026 | 4.88 | 4.93 | 4.81 | 4.88 | 4.88 | 0.00% | 239,063 | 0.76 |
| Sep 09, 2026 | 4.82 | 4.96 | 4.82 | 4.88 | 4.88 | +1.67% | 618,908 | 2.01 |
| Sep 08, 2026 | 4.94 | 4.94 | 4.78 | 4.80 | 4.80 | -1.03% | 386,324 | 1.26 |
| Sep 07, 2026 | 4.94 | 4.98 | 4.85 | 4.85 | 4.85 | -2.02% | 354,130 | 1.14 |
| Sep 04, 2026 | 4.97 | 4.97 | 4.89 | 4.95 | 4.95 | +0.81% | 283,196 | 0.91 |
| Sep 03, 2026 | 4.98 | 4.98 | 4.89 | 4.91 | 4.91 | -1.01% | 291,043 | 0.95 |
