Grand Ocean Retail Group Ltd. (TPE:5907)
Taiwan
· Delayed Price · Currency is TWD 5.47
-0.06 (-1.08%)
Apr 29, 2026, 1:30 PM CST
Grand Ocean Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.56 | 5.56 | 5.40 | 5.47 | 5.47 | -1.08% | 148,156 |
| Apr 28, 2026 | 5.31 | 5.60 | 5.26 | 5.53 | 5.53 | 3.75% | 473,098 |
| Apr 27, 2026 | 5.52 | 5.58 | 5.25 | 5.33 | 5.33 | -3.96% | 314,058 |
| Apr 24, 2026 | 5.52 | 5.66 | 5.50 | 5.55 | 5.55 | 0.54% | 155,101 |
| Apr 23, 2026 | 5.63 | 5.64 | 5.49 | 5.52 | 5.52 | -1.95% | 557,258 |
| Apr 22, 2026 | 5.72 | 5.72 | 5.62 | 5.63 | 5.63 | -0.71% | 168,243 |
| Apr 21, 2026 | 5.68 | 5.73 | 5.65 | 5.67 | 5.67 | -0.18% | 168,174 |
| Apr 20, 2026 | 5.73 | 5.79 | 5.63 | 5.68 | 5.68 | -0.87% | 285,024 |
| Apr 17, 2026 | 5.70 | 5.80 | 5.65 | 5.73 | 5.73 | - | 275,280 |
| Apr 16, 2026 | 5.64 | 5.88 | 5.64 | 5.73 | 5.73 | 1.60% | 263,328 |
| Apr 15, 2026 | 5.68 | 5.80 | 5.64 | 5.64 | 5.64 | -1.40% | 323,050 |
| Apr 14, 2026 | 5.81 | 5.81 | 5.69 | 5.72 | 5.72 | 0.70% | 152,500 |
| Apr 13, 2026 | 5.64 | 5.78 | 5.61 | 5.68 | 5.68 | 0.53% | 277,337 |
| Apr 10, 2026 | 5.78 | 5.82 | 5.65 | 5.65 | 5.65 | -3.25% | 350,712 |
| Apr 9, 2026 | 5.76 | 5.91 | 5.76 | 5.84 | 5.84 | -0.51% | 171,050 |
| Apr 8, 2026 | 5.83 | 5.90 | 5.81 | 5.87 | 5.87 | 1.56% | 225,991 |
| Apr 7, 2026 | 5.87 | 5.92 | 5.73 | 5.78 | 5.78 | -0.17% | 240,000 |
| Apr 2, 2026 | 5.78 | 5.85 | 5.76 | 5.79 | 5.79 | 0.35% | 135,200 |
| Apr 1, 2026 | 5.88 | 5.97 | 5.77 | 5.77 | 5.77 | -2.53% | 350,215 |
| Mar 31, 2026 | 5.83 | 5.99 | 5.83 | 5.92 | 5.92 | - | 187,500 |
| Mar 30, 2026 | 5.93 | 5.96 | 5.77 | 5.92 | 5.92 | 0.68% | 167,131 |
| Mar 27, 2026 | 5.93 | 5.97 | 5.85 | 5.88 | 5.88 | 0.68% | 256,110 |
| Mar 26, 2026 | 5.92 | 5.98 | 5.79 | 5.84 | 5.84 | -1.35% | 192,205 |
| Mar 25, 2026 | 5.88 | 5.98 | 5.87 | 5.92 | 5.92 | 1.02% | 241,321 |
| Mar 24, 2026 | 5.93 | 6.00 | 5.84 | 5.86 | 5.86 | -1.18% | 185,000 |
| Mar 23, 2026 | 5.90 | 6.00 | 5.82 | 5.93 | 5.93 | - | 196,016 |
| Mar 20, 2026 | 5.80 | 6.02 | 5.80 | 5.93 | 5.93 | 1.54% | 315,392 |
| Mar 19, 2026 | 5.77 | 5.95 | 5.77 | 5.84 | 5.84 | 0.86% | 277,002 |
| Mar 18, 2026 | 5.96 | 5.96 | 5.76 | 5.79 | 5.79 | -2.53% | 253,000 |
| Mar 17, 2026 | 5.94 | 6.00 | 5.90 | 5.94 | 5.94 | -0.50% | 118,360 |
| Mar 16, 2026 | 6.00 | 6.08 | 5.91 | 5.97 | 5.97 | 1.02% | 191,165 |
| Mar 13, 2026 | 5.74 | 5.94 | 5.74 | 5.91 | 5.91 | 0.34% | 93,009 |
| Mar 12, 2026 | 5.93 | 6.02 | 5.87 | 5.89 | 5.89 | -0.17% | 272,225 |
| Mar 11, 2026 | 5.85 | 6.11 | 5.83 | 5.90 | 5.90 | 1.37% | 457,471 |
| Mar 10, 2026 | 5.81 | 5.90 | 5.70 | 5.82 | 5.82 | 2.65% | 204,150 |
| Mar 9, 2026 | 5.70 | 5.80 | 5.66 | 5.67 | 5.67 | -4.87% | 293,353 |
| Mar 6, 2026 | 5.92 | 5.99 | 5.85 | 5.96 | 5.96 | 0.68% | 273,148 |
| Mar 5, 2026 | 5.78 | 5.95 | 5.71 | 5.92 | 5.92 | 4.96% | 291,000 |
| Mar 4, 2026 | 5.78 | 5.98 | 5.64 | 5.64 | 5.64 | -3.75% | 370,048 |
| Mar 3, 2026 | 5.95 | 6.16 | 5.74 | 5.86 | 5.86 | -2.66% | 566,545 |
| Mar 2, 2026 | 5.94 | 6.15 | 5.88 | 6.02 | 6.02 | 1.35% | 335,716 |
| Feb 26, 2026 | 5.95 | 5.98 | 5.90 | 5.94 | 5.94 | 0.34% | 172,258 |
| Feb 25, 2026 | 5.95 | 6.05 | 5.92 | 5.92 | 5.92 | -0.17% | 127,045 |
| Feb 24, 2026 | 5.99 | 6.15 | 5.91 | 5.93 | 5.93 | -0.84% | 203,300 |
| Feb 23, 2026 | 5.85 | 5.98 | 5.85 | 5.98 | 5.98 | 1.36% | 187,290 |
| Feb 11, 2026 | 5.88 | 5.98 | 5.88 | 5.90 | 5.90 | -0.34% | 338,914 |
| Feb 10, 2026 | 5.85 | 6.04 | 5.81 | 5.92 | 5.92 | 1.02% | 456,745 |
| Feb 9, 2026 | 5.84 | 5.88 | 5.79 | 5.86 | 5.86 | 0.51% | 286,200 |
| Feb 6, 2026 | 5.91 | 5.99 | 5.75 | 5.83 | 5.83 | -2.02% | 574,720 |
| Feb 5, 2026 | 5.82 | 6.00 | 5.82 | 5.95 | 5.95 | 1.36% | 345,271 |
| Feb 4, 2026 | 5.75 | 5.95 | 5.72 | 5.87 | 5.87 | 1.38% | 267,200 |
| Feb 3, 2026 | 5.87 | 5.95 | 5.77 | 5.79 | 5.79 | -0.52% | 427,250 |
| Feb 2, 2026 | 6.02 | 6.04 | 5.77 | 5.82 | 5.82 | -2.51% | 670,350 |
| Jan 30, 2026 | 6.31 | 6.31 | 5.95 | 5.97 | 5.97 | -4.17% | 567,200 |
| Jan 29, 2026 | 6.40 | 6.64 | 6.17 | 6.23 | 6.23 | -0.64% | 484,925 |
| Jan 28, 2026 | 6.13 | 6.45 | 6.02 | 6.27 | 6.27 | 3.64% | 866,444 |
| Jan 27, 2026 | 6.02 | 6.57 | 5.97 | 6.05 | 6.05 | 1.17% | 2,761,760 |
| Jan 26, 2026 | 5.86 | 6.05 | 5.86 | 5.98 | 5.98 | 2.05% | 544,809 |
| Jan 23, 2026 | 5.88 | 5.97 | 5.81 | 5.86 | 5.86 | -0.34% | 354,000 |
| Jan 22, 2026 | 5.86 | 5.98 | 5.86 | 5.88 | 5.88 | 0.17% | 575,000 |
| Jan 21, 2026 | 5.83 | 6.04 | 5.78 | 5.87 | 5.87 | 0.69% | 666,097 |
| Jan 20, 2026 | 5.88 | 6.08 | 5.75 | 5.83 | 5.83 | -0.85% | 664,436 |
| Jan 19, 2026 | 5.58 | 6.10 | 5.58 | 5.88 | 5.88 | 5.00% | 803,319 |
| Jan 16, 2026 | 5.60 | 5.69 | 5.59 | 5.60 | 5.60 | - | 319,000 |
| Jan 15, 2026 | 5.57 | 5.79 | 5.57 | 5.60 | 5.60 | 0.54% | 338,050 |
| Jan 14, 2026 | 5.54 | 5.57 | 5.50 | 5.57 | 5.57 | 0.72% | 237,000 |
| Jan 13, 2026 | 5.52 | 5.63 | 5.42 | 5.53 | 5.53 | 0.18% | 459,627 |
| Jan 12, 2026 | 5.57 | 5.59 | 5.49 | 5.52 | 5.52 | -0.54% | 96,000 |
| Jan 9, 2026 | 5.51 | 5.65 | 5.48 | 5.55 | 5.55 | 0.54% | 182,008 |
| Jan 8, 2026 | 5.52 | 5.57 | 5.50 | 5.52 | 5.52 | -0.54% | 82,144 |
| Jan 7, 2026 | 5.48 | 5.61 | 5.48 | 5.55 | 5.55 | 1.65% | 282,080 |
| Jan 6, 2026 | 5.46 | 5.53 | 5.46 | 5.46 | 5.46 | - | 156,000 |
| Jan 5, 2026 | 5.56 | 5.57 | 5.46 | 5.46 | 5.46 | -1.09% | 165,244 |
| Jan 2, 2026 | 5.65 | 5.77 | 5.48 | 5.52 | 5.52 | -1.08% | 348,393 |
| Dec 31, 2025 | 5.60 | 5.63 | 5.55 | 5.58 | 5.58 | -0.18% | 137,199 |
| Dec 30, 2025 | 5.60 | 5.61 | 5.54 | 5.59 | 5.59 | -0.36% | 199,194 |
| Dec 29, 2025 | 5.60 | 5.61 | 5.46 | 5.61 | 5.61 | 0.36% | 1,545,512 |
| Dec 26, 2025 | 5.67 | 5.67 | 5.50 | 5.59 | 5.59 | -1.58% | 302,959 |
| Dec 24, 2025 | 5.67 | 5.72 | 5.65 | 5.68 | 5.68 | -0.18% | 47,022 |
| Dec 23, 2025 | 5.72 | 5.77 | 5.66 | 5.69 | 5.69 | -0.52% | 134,050 |
| Dec 22, 2025 | 5.70 | 5.80 | 5.60 | 5.72 | 5.72 | - | 406,351 |
| Dec 19, 2025 | 5.71 | 5.74 | 5.67 | 5.72 | 5.72 | -0.35% | 179,356 |
| Dec 18, 2025 | 5.59 | 5.75 | 5.55 | 5.74 | 5.74 | 2.50% | 486,680 |
| Dec 17, 2025 | 5.61 | 5.77 | 5.54 | 5.60 | 5.60 | -0.18% | 314,148 |
| Dec 16, 2025 | 5.73 | 5.81 | 5.61 | 5.61 | 5.61 | -2.26% | 264,450 |
| Dec 15, 2025 | 5.70 | 5.92 | 5.68 | 5.74 | 5.74 | -0.69% | 148,082 |
| Dec 12, 2025 | 5.79 | 5.83 | 5.78 | 5.78 | 5.78 | -0.17% | 151,103 |
| Dec 11, 2025 | 5.84 | 5.88 | 5.74 | 5.79 | 5.79 | - | 128,140 |
| Dec 10, 2025 | 5.85 | 5.90 | 5.79 | 5.79 | 5.79 | -1.19% | 112,397 |
| Dec 9, 2025 | 5.91 | 5.96 | 5.85 | 5.86 | 5.86 | -1.68% | 137,758 |
| Dec 8, 2025 | 5.89 | 6.00 | 5.85 | 5.96 | 5.96 | 0.85% | 134,610 |
| Dec 5, 2025 | 5.94 | 5.95 | 5.89 | 5.91 | 5.91 | -1.66% | 68,558 |
| Dec 4, 2025 | 5.91 | 6.05 | 5.89 | 6.01 | 6.01 | 1.18% | 168,147 |
| Dec 3, 2025 | 5.88 | 6.00 | 5.87 | 5.94 | 5.94 | 0.85% | 179,062 |
| Dec 2, 2025 | 5.72 | 5.95 | 5.72 | 5.89 | 5.89 | 2.08% | 182,000 |
| Dec 1, 2025 | 5.67 | 5.92 | 5.61 | 5.77 | 5.77 | 0.70% | 253,520 |
| Nov 28, 2025 | 5.65 | 5.85 | 5.65 | 5.73 | 5.73 | 0.88% | 146,008 |
| Nov 27, 2025 | 5.51 | 5.88 | 5.51 | 5.68 | 5.68 | 2.71% | 338,570 |
| Nov 26, 2025 | 5.50 | 5.58 | 5.47 | 5.53 | 5.53 | 1.47% | 195,799 |
| Nov 25, 2025 | 5.48 | 5.48 | 5.44 | 5.45 | 5.45 | -0.18% | 132,701 |