Gold Rain Enterprises Corp. (TPEX:4503)
Taiwan
· Delayed Price · Currency is TWD 35.90
+0.05 (0.14%)
Mar 10, 2026, 12:46 PM CST
Gold Rain Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 39.70 | 39.70 | 37.10 | 37.60 | 37.60 | -3.71% | 323,393 |
| Mar 2, 2026 | 37.55 | 39.25 | 37.00 | 39.05 | 39.05 | 1.96% | 157,896 |
| Feb 26, 2026 | 38.30 | 38.80 | 38.30 | 38.30 | 38.30 | -0.13% | 119,436 |
| Feb 25, 2026 | 39.10 | 39.30 | 38.30 | 38.35 | 38.35 | -1.92% | 156,428 |
| Feb 24, 2026 | 39.45 | 39.80 | 38.50 | 39.10 | 39.10 | -0.64% | 159,683 |
| Feb 23, 2026 | 38.35 | 39.45 | 37.90 | 39.35 | 39.35 | 2.34% | 188,569 |
| Feb 11, 2026 | 38.45 | 38.60 | 37.70 | 38.45 | 38.45 | 0.26% | 140,736 |
| Feb 10, 2026 | 38.70 | 38.95 | 37.80 | 38.35 | 38.35 | 0.52% | 117,419 |
| Feb 9, 2026 | 39.05 | 39.05 | 37.70 | 38.15 | 38.15 | 0.39% | 96,987 |
| Feb 6, 2026 | 39.00 | 39.00 | 37.60 | 38.00 | 38.00 | -2.31% | 143,235 |
| Feb 5, 2026 | 38.85 | 40.00 | 36.75 | 38.90 | 38.90 | 0.13% | 144,640 |
| Feb 4, 2026 | 38.55 | 39.15 | 38.25 | 38.85 | 38.85 | 1.44% | 106,936 |
| Feb 3, 2026 | 39.10 | 39.25 | 38.30 | 38.30 | 38.30 | -1.16% | 131,626 |
| Feb 2, 2026 | 38.50 | 38.75 | 37.95 | 38.75 | 38.75 | -1.02% | 229,550 |
| Jan 30, 2026 | 40.80 | 40.80 | 39.00 | 39.15 | 39.15 | -3.09% | 277,299 |
| Jan 29, 2026 | 41.40 | 41.40 | 39.55 | 40.40 | 40.40 | - | 144,649 |
| Jan 28, 2026 | 41.00 | 41.20 | 40.15 | 40.40 | 40.40 | -1.46% | 203,778 |
| Jan 27, 2026 | 41.90 | 42.00 | 41.00 | 41.00 | 41.00 | -1.68% | 187,300 |
| Jan 26, 2026 | 41.95 | 42.35 | 41.70 | 41.70 | 41.70 | -0.12% | 171,163 |
| Jan 23, 2026 | 41.05 | 41.85 | 40.85 | 41.75 | 41.75 | 1.71% | 193,631 |
| Jan 22, 2026 | 41.30 | 41.30 | 40.50 | 41.05 | 41.05 | 1.61% | 121,358 |
| Jan 21, 2026 | 41.00 | 41.05 | 40.30 | 40.40 | 40.40 | -1.70% | 197,184 |
| Jan 20, 2026 | 41.30 | 41.60 | 40.95 | 41.10 | 41.10 | -0.36% | 175,971 |
| Jan 19, 2026 | 41.45 | 41.85 | 40.90 | 41.25 | 41.25 | 0.24% | 132,640 |
| Jan 16, 2026 | 41.25 | 41.95 | 40.25 | 41.15 | 41.15 | 0.98% | 256,765 |
| Jan 15, 2026 | 41.60 | 41.60 | 40.70 | 40.75 | 40.75 | -2.16% | 127,217 |
| Jan 14, 2026 | 41.30 | 41.85 | 41.05 | 41.65 | 41.65 | - | 170,251 |
| Jan 13, 2026 | 41.50 | 42.30 | 41.00 | 41.65 | 41.65 | 2.84% | 352,653 |
| Jan 12, 2026 | 40.80 | 41.25 | 40.10 | 40.50 | 40.50 | -2.41% | 320,337 |
| Jan 9, 2026 | 39.40 | 41.50 | 39.40 | 41.50 | 41.50 | 5.46% | 480,837 |
| Jan 8, 2026 | 39.70 | 39.80 | 39.10 | 39.35 | 39.35 | -0.13% | 129,724 |
| Jan 7, 2026 | 39.35 | 39.70 | 39.00 | 39.40 | 39.40 | 0.13% | 171,332 |
| Jan 6, 2026 | 39.00 | 40.10 | 39.00 | 39.35 | 39.35 | -1.50% | 175,245 |
| Jan 5, 2026 | 40.80 | 40.80 | 39.55 | 39.95 | 39.95 | -1.36% | 237,138 |
| Jan 2, 2026 | 40.10 | 41.15 | 40.10 | 40.50 | 40.50 | 1.00% | 167,676 |
| Dec 31, 2025 | 40.05 | 40.65 | 40.00 | 40.10 | 40.10 | 0.12% | 140,209 |
| Dec 30, 2025 | 40.55 | 40.60 | 39.80 | 40.05 | 40.05 | -2.44% | 362,977 |
| Dec 29, 2025 | 40.90 | 41.25 | 40.55 | 41.05 | 41.05 | 0.12% | 100,905 |
| Dec 26, 2025 | 40.95 | 41.00 | 40.50 | 41.00 | 41.00 | 1.11% | 86,603 |
| Dec 24, 2025 | 41.20 | 41.25 | 40.30 | 40.55 | 40.55 | -1.58% | 174,515 |
| Dec 23, 2025 | 41.40 | 41.75 | 41.00 | 41.20 | 41.20 | -1.32% | 106,136 |
| Dec 22, 2025 | 41.30 | 42.20 | 41.30 | 41.75 | 41.75 | 1.21% | 163,113 |
| Dec 19, 2025 | 40.50 | 41.45 | 40.50 | 41.25 | 41.25 | 1.85% | 124,487 |
| Dec 18, 2025 | 41.25 | 41.25 | 40.45 | 40.50 | 40.50 | -1.82% | 195,878 |
| Dec 17, 2025 | 41.55 | 41.90 | 41.15 | 41.25 | 41.25 | -0.12% | 159,442 |
| Dec 16, 2025 | 41.25 | 41.30 | 40.20 | 41.30 | 41.30 | 0.12% | 236,092 |
| Dec 15, 2025 | 41.30 | 41.75 | 41.25 | 41.25 | 41.25 | -0.12% | 193,802 |
| Dec 12, 2025 | 42.05 | 42.05 | 40.85 | 41.30 | 41.30 | -0.96% | 336,693 |
| Dec 11, 2025 | 41.50 | 42.30 | 41.40 | 41.70 | 41.70 | -6.29% | 525,791 |
| Dec 10, 2025 | 46.65 | 47.00 | 44.40 | 44.50 | 44.50 | -3.89% | 594,257 |
| Dec 9, 2025 | 45.65 | 46.30 | 45.65 | 46.30 | 46.30 | 1.42% | 163,525 |
| Dec 8, 2025 | 45.50 | 45.80 | 45.45 | 45.65 | 45.65 | 0.33% | 89,204 |
| Dec 5, 2025 | 46.60 | 46.60 | 45.25 | 45.50 | 45.50 | -0.87% | 239,363 |
| Dec 4, 2025 | 45.90 | 46.40 | 45.90 | 45.90 | 45.90 | 0.55% | 105,863 |
| Dec 3, 2025 | 45.65 | 45.90 | 45.50 | 45.65 | 45.65 | - | 87,997 |
| Dec 2, 2025 | 46.30 | 46.30 | 45.60 | 45.65 | 45.65 | -0.44% | 109,549 |
| Dec 1, 2025 | 46.40 | 46.85 | 45.85 | 45.85 | 45.85 | -2.55% | 208,152 |
| Nov 28, 2025 | 47.30 | 47.30 | 46.65 | 47.05 | 47.05 | -0.53% | 118,357 |
| Nov 27, 2025 | 47.40 | 47.40 | 46.00 | 47.30 | 47.30 | 1.50% | 239,672 |
| Nov 26, 2025 | 46.00 | 47.00 | 46.00 | 46.60 | 46.60 | 1.64% | 308,644 |
| Nov 25, 2025 | 46.15 | 47.00 | 45.80 | 45.85 | 45.85 | -0.33% | 314,820 |
| Nov 24, 2025 | 45.75 | 46.15 | 45.40 | 46.00 | 46.00 | 2.22% | 137,454 |
| Nov 21, 2025 | 46.30 | 46.90 | 45.00 | 45.00 | 45.00 | -4.36% | 308,910 |
| Nov 20, 2025 | 47.45 | 47.70 | 46.60 | 47.05 | 47.05 | 1.73% | 296,610 |
| Nov 19, 2025 | 46.65 | 47.00 | 46.20 | 46.25 | 46.25 | -1.18% | 160,365 |
| Nov 18, 2025 | 46.85 | 47.45 | 46.20 | 46.80 | 46.80 | -1.89% | 311,943 |
| Nov 17, 2025 | 47.80 | 48.50 | 47.40 | 47.70 | 47.70 | -0.21% | 275,277 |
| Nov 14, 2025 | 48.85 | 49.70 | 47.80 | 47.80 | 47.80 | -3.43% | 429,800 |
| Nov 13, 2025 | 50.60 | 50.80 | 49.20 | 49.50 | 49.50 | -1.59% | 230,086 |
| Nov 12, 2025 | 50.50 | 51.10 | 50.30 | 50.30 | 50.30 | 0.20% | 137,355 |
| Nov 11, 2025 | 51.90 | 52.10 | 50.20 | 50.20 | 50.20 | -1.95% | 258,696 |
| Nov 10, 2025 | 53.60 | 53.80 | 50.20 | 51.20 | 51.20 | -2.85% | 480,465 |
| Nov 7, 2025 | 54.70 | 54.90 | 51.50 | 52.70 | 52.70 | - | 754,101 |
| Nov 6, 2025 | 51.60 | 54.50 | 51.10 | 52.70 | 52.70 | 3.54% | 605,200 |
| Nov 5, 2025 | 49.85 | 51.20 | 49.70 | 50.90 | 50.90 | 0.79% | 197,204 |
| Nov 4, 2025 | 52.30 | 52.40 | 50.40 | 50.50 | 50.50 | -1.75% | 221,475 |
| Nov 3, 2025 | 50.30 | 52.10 | 50.20 | 51.40 | 51.40 | 3.01% | 373,177 |
| Oct 31, 2025 | 49.75 | 50.40 | 49.25 | 49.90 | 49.90 | 1.63% | 393,229 |
| Oct 30, 2025 | 49.25 | 49.30 | 48.60 | 49.10 | 49.10 | 0.20% | 174,375 |
| Oct 29, 2025 | 49.40 | 49.45 | 48.80 | 49.00 | 49.00 | -0.20% | 249,549 |
| Oct 28, 2025 | 50.10 | 50.20 | 49.00 | 49.10 | 49.10 | -1.80% | 186,710 |
| Oct 27, 2025 | 50.40 | 50.70 | 49.70 | 50.00 | 50.00 | -0.60% | 225,849 |
| Oct 23, 2025 | 50.50 | 50.80 | 50.00 | 50.30 | 50.30 | -0.98% | 129,285 |
| Oct 22, 2025 | 51.30 | 51.50 | 50.20 | 50.80 | 50.80 | -0.20% | 116,175 |
| Oct 21, 2025 | 50.60 | 51.20 | 49.80 | 50.90 | 50.90 | 2.41% | 231,545 |
| Oct 20, 2025 | 50.10 | 50.20 | 49.50 | 49.70 | 49.70 | -0.50% | 191,781 |
| Oct 17, 2025 | 50.30 | 50.50 | 49.95 | 49.95 | 49.95 | -1.48% | 188,374 |
| Oct 16, 2025 | 51.00 | 51.20 | 50.00 | 50.70 | 50.70 | 0.40% | 179,557 |
| Oct 15, 2025 | 51.00 | 51.00 | 49.70 | 50.50 | 50.50 | 1.81% | 251,255 |
| Oct 14, 2025 | 51.40 | 51.50 | 49.60 | 49.60 | 49.60 | -1.98% | 464,500 |
| Oct 13, 2025 | 48.45 | 51.30 | 48.45 | 50.60 | 50.60 | -3.44% | 473,835 |
| Oct 9, 2025 | 54.80 | 55.40 | 52.10 | 52.40 | 52.40 | -0.19% | 568,042 |
| Oct 8, 2025 | 53.10 | 53.10 | 52.00 | 52.50 | 52.50 | -1.87% | 295,199 |
| Oct 7, 2025 | 54.00 | 54.10 | 53.50 | 53.50 | 53.50 | - | 180,690 |
| Oct 3, 2025 | 54.00 | 54.10 | 53.10 | 53.50 | 53.50 | - | 214,588 |
| Oct 2, 2025 | 54.00 | 54.60 | 53.50 | 53.50 | 53.50 | -1.11% | 245,679 |