Gold Rain Enterprises Corp. (TPEX:4503)
Taiwan
· Delayed Price · Currency is TWD 45.50
-0.40 (-0.87%)
Dec 5, 2025, 1:30 PM CST
Gold Rain Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 54.40 | 55.10 | 53.90 | 54.10 | 54.10 | 0.19% | 226,890 |
| Sep 30, 2025 | 52.80 | 54.10 | 52.40 | 54.00 | 54.00 | 1.89% | 374,207 |
| Sep 26, 2025 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.19% | 778,442 |
| Sep 25, 2025 | 56.30 | 58.20 | 55.50 | 55.90 | 55.90 | -0.18% | 671,673 |
| Sep 24, 2025 | 57.30 | 57.30 | 55.50 | 56.00 | 56.00 | -1.06% | 333,576 |
| Sep 23, 2025 | 57.20 | 57.30 | 56.20 | 56.60 | 56.60 | 0.18% | 444,041 |
| Sep 22, 2025 | 56.40 | 57.30 | 55.50 | 56.50 | 56.50 | 1.62% | 455,524 |
| Sep 19, 2025 | 57.50 | 57.50 | 55.50 | 55.60 | 55.60 | -1.94% | 452,790 |
| Sep 18, 2025 | 55.70 | 57.60 | 54.90 | 56.70 | 56.70 | 1.98% | 886,006 |
| Sep 17, 2025 | 55.90 | 57.40 | 55.20 | 55.60 | 55.60 | 1.09% | 577,885 |
| Sep 16, 2025 | 56.50 | 56.50 | 54.40 | 55.00 | 55.00 | -1.96% | 913,356 |
| Sep 15, 2025 | 57.80 | 58.30 | 55.90 | 56.10 | 56.10 | -2.26% | 833,327 |
| Sep 12, 2025 | 57.60 | 61.40 | 57.20 | 57.40 | 57.40 | 2.32% | 2,792,335 |
| Sep 11, 2025 | 58.30 | 59.60 | 56.00 | 56.10 | 56.10 | 0.54% | 1,530,612 |
| Sep 10, 2025 | 56.30 | 56.50 | 55.80 | 55.80 | 55.80 | -0.89% | 492,304 |
| Sep 9, 2025 | 57.40 | 57.40 | 56.00 | 56.30 | 56.30 | -0.88% | 523,569 |
| Sep 8, 2025 | 57.00 | 57.90 | 55.80 | 56.80 | 56.80 | 0.89% | 568,551 |
| Sep 5, 2025 | 57.90 | 58.30 | 56.00 | 56.30 | 56.30 | -1.57% | 963,163 |
| Sep 4, 2025 | 60.60 | 61.80 | 56.40 | 57.20 | 57.20 | -2.89% | 2,519,973 |
| Sep 3, 2025 | 58.40 | 61.40 | 58.40 | 58.90 | 58.90 | 2.26% | 3,186,961 |
| Sep 2, 2025 | 57.60 | 59.30 | 57.20 | 57.60 | 57.60 | 3.78% | 1,284,810 |
| Sep 1, 2025 | 57.80 | 58.00 | 55.50 | 55.50 | 55.50 | -4.97% | 791,532 |
| Aug 29, 2025 | 58.50 | 59.20 | 58.00 | 58.40 | 58.40 | 0.69% | 794,125 |
| Aug 28, 2025 | 58.50 | 58.50 | 57.30 | 58.00 | 58.00 | -1.36% | 592,505 |
| Aug 27, 2025 | 57.70 | 59.60 | 57.50 | 58.80 | 58.80 | 2.98% | 1,243,679 |
| Aug 26, 2025 | 57.50 | 57.50 | 56.00 | 57.10 | 57.10 | -1.04% | 573,764 |
| Aug 25, 2025 | 59.10 | 59.50 | 57.60 | 57.70 | 57.70 | -0.86% | 629,370 |
| Aug 22, 2025 | 57.20 | 60.50 | 57.00 | 58.20 | 58.20 | 2.11% | 1,467,061 |
| Aug 21, 2025 | 56.60 | 58.20 | 56.60 | 57.00 | 57.00 | 2.15% | 566,617 |
| Aug 20, 2025 | 58.00 | 58.00 | 55.60 | 55.80 | 55.80 | -4.94% | 1,033,426 |
| Aug 19, 2025 | 60.20 | 60.30 | 58.50 | 58.70 | 58.70 | -2.17% | 1,059,865 |
| Aug 18, 2025 | 60.50 | 61.30 | 59.00 | 60.00 | 60.00 | 0.50% | 2,004,779 |
| Aug 15, 2025 | 60.50 | 60.90 | 59.10 | 59.70 | 59.70 | 2.23% | 3,080,946 |
| Aug 14, 2025 | 61.00 | 61.40 | 58.10 | 58.40 | 58.40 | -3.63% | 2,334,336 |
| Aug 13, 2025 | 61.00 | 62.40 | 59.60 | 60.60 | 60.60 | 1.51% | 4,968,455 |
| Aug 12, 2025 | 59.80 | 59.90 | 58.30 | 59.70 | 59.70 | 0.34% | 2,815,152 |
| Aug 11, 2025 | 57.40 | 59.90 | 56.70 | 59.50 | 59.50 | 5.12% | 4,469,914 |
| Aug 8, 2025 | 58.00 | 58.30 | 56.10 | 56.60 | 56.60 | -1.91% | 3,514,100 |
| Aug 7, 2025 | 56.00 | 57.70 | 56.00 | 57.70 | 57.70 | 2.12% | 2,114,539 |
| Aug 6, 2025 | 56.60 | 57.40 | 56.50 | 56.50 | 56.50 | -2.08% | 1,346,476 |
| Aug 5, 2025 | 56.40 | 57.70 | 56.00 | 57.70 | 57.70 | 2.49% | 4,160,933 |
| Aug 4, 2025 | 53.10 | 56.30 | 52.10 | 56.30 | 56.30 | 5.83% | 3,947,023 |
| Aug 1, 2025 | 50.60 | 53.60 | 48.85 | 53.20 | 53.20 | 4.93% | 1,099,562 |
| Jul 31, 2025 | 51.00 | 52.10 | 50.70 | 50.70 | 50.70 | 0.40% | 822,994 |
| Jul 30, 2025 | 47.85 | 50.60 | 47.50 | 50.50 | 50.50 | 5.76% | 353,553 |
| Jul 29, 2025 | 47.40 | 47.95 | 47.00 | 47.75 | 47.75 | 0.74% | 151,002 |
| Jul 28, 2025 | 47.75 | 47.75 | 47.05 | 47.40 | 47.40 | 0.11% | 128,301 |
| Jul 25, 2025 | 46.50 | 47.50 | 45.05 | 47.35 | 47.35 | 1.94% | 345,875 |
| Jul 24, 2025 | 47.10 | 47.15 | 46.30 | 46.45 | 46.45 | -0.64% | 149,651 |
| Jul 23, 2025 | 46.65 | 46.80 | 46.00 | 46.75 | 46.75 | 1.85% | 206,088 |
| Jul 22, 2025 | 48.15 | 48.60 | 45.90 | 45.90 | 45.90 | -5.65% | 423,960 |
| Jul 21, 2025 | 49.35 | 49.35 | 48.50 | 48.65 | 48.65 | -0.82% | 182,600 |
| Jul 18, 2025 | 50.80 | 50.80 | 48.90 | 49.05 | 49.05 | -2.29% | 344,303 |
| Jul 17, 2025 | 50.70 | 50.70 | 50.10 | 50.20 | 50.20 | -0.20% | 150,340 |
| Jul 16, 2025 | 50.90 | 51.30 | 50.00 | 50.30 | 50.30 | 0.20% | 282,149 |
| Jul 15, 2025 | 50.40 | 50.90 | 50.20 | 50.20 | 50.20 | 0.80% | 194,630 |