Gold Rain Enterprises Corp. (TPEX:4503)
Taiwan
· Delayed Price · Currency is TWD 44.60
-0.60 (-1.33%)
Apr 29, 2026, 1:30 PM CST
Gold Rain Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |