Gold Rain Enterprises Corp. 4503
TPEX · Taiwan · Producer Manufacturing
TWD 24.25+0.10 (+0.41%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.25 | +0.41% | TWD 24.15 | TWD 24.25 | TWD 24.00 | 42.24K |
| 2026-10-01 | TWD 24.15 | 0.00% | TWD 24.15 | TWD 24.30 | TWD 23.90 | 81.25K |
| 2026-09-30 | TWD 24.15 | +0.62% | TWD 24.25 | TWD 24.25 | TWD 23.80 | 174.78K |
| 2026-09-29 | TWD 24.00 | -0.41% | TWD 24.40 | TWD 24.75 | TWD 23.90 | 114.77K |
| 2026-09-24 | TWD 24.10 | +0.21% | TWD 24.10 | TWD 24.80 | TWD 24.00 | 149.00K |
| 2026-09-23 | TWD 24.05 | +3.22% | TWD 23.30 | TWD 24.40 | TWD 23.20 | 278.19K |
| 2026-09-22 | TWD 23.30 | -1.06% | TWD 23.60 | TWD 23.75 | TWD 23.00 | 113.27K |
| 2026-09-21 | TWD 23.55 | +1.73% | TWD 23.80 | TWD 23.80 | TWD 23.25 | 68.23K |
| 2026-09-18 | TWD 23.15 | +1.54% | TWD 23.30 | TWD 23.80 | TWD 22.80 | 189.00K |
| 2026-09-17 | TWD 22.80 | +1.33% | TWD 22.95 | TWD 22.95 | TWD 22.50 | 46.01K |
| 2026-09-16 | TWD 22.50 | +1.35% | TWD 22.40 | TWD 22.60 | TWD 22.20 | 57.00K |
| 2026-09-15 | TWD 22.20 | -1.33% | TWD 22.50 | TWD 22.60 | TWD 22.15 | 95.04K |
| 2026-09-14 | TWD 22.50 | -1.32% | TWD 22.40 | TWD 22.70 | TWD 22.30 | 84.05K |
| 2026-09-11 | TWD 22.80 | -1.51% | TWD 22.90 | TWD 23.15 | TWD 22.80 | 120.00K |
| 2026-09-10 | TWD 23.15 | -0.43% | TWD 23.25 | TWD 23.25 | TWD 22.90 | 106.00K |
| 2026-09-09 | TWD 23.25 | -0.21% | TWD 23.10 | TWD 23.60 | TWD 23.00 | 251.09K |
| 2026-09-08 | TWD 23.30 | -1.69% | TWD 23.70 | TWD 24.00 | TWD 23.20 | 162.01K |
| 2026-09-07 | TWD 23.70 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 23.65 | 90.00K |
| 2026-09-04 | TWD 23.70 | +1.72% | TWD 23.35 | TWD 24.00 | TWD 23.30 | 200.00K |
| 2026-09-03 | TWD 23.30 | -4.12% | TWD 24.35 | TWD 24.35 | TWD 23.30 | 325.08K |
| 2026-09-02 | TWD 24.30 | -2.02% | TWD 24.50 | TWD 24.50 | TWD 24.25 | 123.15K |
| 2026-09-01 | TWD 24.80 | -0.40% | TWD 24.95 | TWD 25.15 | TWD 24.80 | 126.00K |
| 2026-08-31 | TWD 24.90 | -2.16% | TWD 25.30 | TWD 25.30 | TWD 24.60 | 180.20K |
| 2026-08-28 | TWD 25.45 | -3.05% | TWD 26.70 | TWD 27.30 | TWD 25.45 | 515.16K |
| 2026-08-27 | TWD 26.25 | +6.71% | TWD 24.65 | TWD 26.45 | TWD 24.50 | 345.46K |
| 2026-08-26 | TWD 24.60 | +0.20% | TWD 25.00 | TWD 25.00 | TWD 24.50 | 132.05K |
| 2026-08-25 | TWD 24.55 | +1.45% | TWD 24.30 | TWD 24.70 | TWD 24.00 | 199.00K |
| 2026-08-24 | TWD 24.20 | +0.83% | TWD 24.20 | TWD 24.40 | TWD 24.00 | 146.43K |
| 2026-08-21 | TWD 24.00 | -1.44% | TWD 24.30 | TWD 24.30 | TWD 24.00 | 183.80K |
| 2026-08-20 | TWD 24.35 | +0.41% | TWD 24.70 | TWD 24.70 | TWD 24.10 | 173.00K |
| 2026-08-19 | TWD 24.25 | +0.62% | TWD 23.90 | TWD 24.65 | TWD 23.85 | 317.22K |
| 2026-08-18 | TWD 24.10 | -4.37% | TWD 25.20 | TWD 25.20 | TWD 23.90 | 387.06K |
| 2026-08-17 | TWD 25.20 | -3.63% | TWD 26.10 | TWD 26.40 | TWD 24.80 | 541.50K |
| 2026-08-14 | TWD 26.15 | -9.36% | TWD 27.60 | TWD 27.60 | TWD 26.00 | 1.22M |
| 2026-08-13 | TWD 28.85 | +9.90% | TWD 26.95 | TWD 28.85 | TWD 26.45 | 807.00K |
| 2026-08-12 | TWD 26.25 | +7.36% | TWD 23.75 | TWD 26.30 | TWD 23.50 | 2.23M |
| 2026-08-11 | TWD 24.45 | -9.94% | TWD 24.45 | TWD 24.45 | TWD 24.45 | 307.09K |
| 2026-08-10 | TWD 27.15 | -9.95% | TWD 27.15 | TWD 27.15 | TWD 27.15 | 280.10K |
| 2026-08-07 | TWD 30.15 | -9.87% | TWD 31.65 | TWD 31.65 | TWD 30.15 | 802.61K |
| 2026-08-06 | TWD 33.45 | +0.60% | TWD 32.95 | TWD 33.80 | TWD 32.85 | 93.00K |
| 2026-08-05 | TWD 33.25 | +1.22% | TWD 33.50 | TWD 33.70 | TWD 33.00 | 87.00K |
| 2026-08-04 | TWD 32.85 | -0.30% | TWD 32.95 | TWD 33.05 | TWD 32.35 | 97.27K |
| 2026-08-03 | TWD 32.95 | +1.38% | TWD 32.50 | TWD 33.30 | TWD 32.15 | 83.14K |
| 2026-07-31 | TWD 32.50 | +6.56% | TWD 31.75 | TWD 32.95 | TWD 31.70 | 126.09K |
| 2026-07-30 | TWD 30.50 | -1.61% | TWD 31.20 | TWD 31.60 | TWD 30.30 | 174.25K |
| 2026-07-29 | TWD 31.00 | -7.74% | TWD 34.05 | TWD 34.05 | TWD 30.25 | 350.00K |
| 2026-07-28 | TWD 33.60 | -7.05% | TWD 35.75 | TWD 35.75 | TWD 33.60 | 180.00K |
| 2026-07-27 | TWD 36.15 | -0.82% | TWD 36.45 | TWD 36.45 | TWD 35.55 | 100.25K |
| 2026-07-24 | TWD 36.45 | -1.88% | TWD 37.30 | TWD 37.30 | TWD 36.35 | 147.50K |
| 2026-07-23 | TWD 37.15 | -2.37% | TWD 38.00 | TWD 38.80 | TWD 37.15 | 147.00K |
| 2026-07-22 | TWD 38.05 | +3.96% | TWD 36.80 | TWD 38.25 | TWD 36.60 | 237.04K |
| 2026-07-21 | TWD 36.60 | +1.81% | TWD 35.45 | TWD 36.85 | TWD 35.45 | 90.00K |
| 2026-07-20 | TWD 35.95 | -0.14% | TWD 36.00 | TWD 36.50 | TWD 34.85 | 218.00K |
| 2026-07-17 | TWD 36.00 | -6.98% | TWD 37.65 | TWD 38.00 | TWD 36.00 | 418.50K |
| 2026-07-16 | TWD 38.70 | -0.77% | TWD 39.25 | TWD 39.25 | TWD 38.25 | 72.00K |
| 2026-07-15 | TWD 39.00 | -0.38% | TWD 39.65 | TWD 39.65 | TWD 38.45 | 160.26K |
| 2026-07-14 | TWD 39.15 | -1.51% | TWD 39.95 | TWD 40.45 | TWD 37.10 | 298.14K |
| 2026-07-13 | TWD 39.75 | -7.77% | TWD 39.95 | TWD 40.95 | TWD 39.05 | 553.00K |
| 2026-07-10 | TWD 43.10 | 0.00% | TWD 43.10 | TWD 43.10 | TWD 43.10 | 0 |
| 2026-07-09 | TWD 43.10 | -1.15% | TWD 43.90 | TWD 44.00 | TWD 42.55 | 209.54K |
| 2026-07-08 | TWD 43.60 | +0.69% | TWD 43.30 | TWD 44.40 | TWD 42.50 | 316.00K |
| 2026-07-07 | TWD 43.30 | -6.07% | TWD 47.10 | TWD 47.40 | TWD 43.30 | 604.02K |
| 2026-07-06 | TWD 46.10 | +0.33% | TWD 46.75 | TWD 48.05 | TWD 45.75 | 940.58K |
| 2026-07-03 | TWD 45.95 | +3.72% | TWD 44.55 | TWD 46.40 | TWD 44.35 | 880.01K |
| 2026-07-02 | TWD 44.30 | +5.35% | TWD 41.10 | TWD 44.70 | TWD 41.10 | 729.10K |
| 2026-07-01 | TWD 42.05 | +0.84% | TWD 42.30 | TWD 42.65 | TWD 41.50 | 844.38K |
| 2026-06-30 | TWD 41.70 | +7.89% | TWD 39.00 | TWD 42.25 | TWD 37.70 | 1.45M |
| 2026-06-29 | TWD 38.65 | +4.60% | TWD 36.95 | TWD 38.80 | TWD 36.80 | 270.00K |
| 2026-06-26 | TWD 36.95 | +0.54% | TWD 36.65 | TWD 37.25 | TWD 36.00 | 178.00K |
| 2026-06-25 | TWD 36.75 | -0.81% | TWD 37.05 | TWD 37.45 | TWD 36.75 | 100.00K |
| 2026-06-24 | TWD 37.05 | 0.00% | TWD 36.80 | TWD 37.35 | TWD 36.80 | 82.10K |
| 2026-06-23 | TWD 37.05 | -1.72% | TWD 37.70 | TWD 37.70 | TWD 37.00 | 153.00K |
| 2026-06-22 | TWD 37.70 | -1.82% | TWD 38.50 | TWD 38.70 | TWD 37.40 | 211.04K |
| 2026-06-18 | TWD 38.40 | +0.39% | TWD 38.90 | TWD 38.90 | TWD 38.25 | 80.00K |
| 2026-06-17 | TWD 38.25 | +1.19% | TWD 37.65 | TWD 38.50 | TWD 37.45 | 183.00K |
| 2026-06-16 | TWD 37.80 | 0.00% | TWD 38.30 | TWD 38.30 | TWD 37.50 | 90.36K |
| 2026-06-15 | TWD 37.80 | -0.40% | TWD 38.20 | TWD 38.60 | TWD 37.70 | 137.01K |
| 2026-06-12 | TWD 37.95 | +1.07% | TWD 38.25 | TWD 38.25 | TWD 37.70 | 124.36K |
| 2026-06-11 | TWD 37.55 | +1.49% | TWD 37.00 | TWD 37.55 | TWD 36.30 | 201.00K |
| 2026-06-10 | TWD 37.00 | -2.25% | TWD 37.80 | TWD 38.35 | TWD 36.95 | 135.05K |
| 2026-06-09 | TWD 37.85 | -0.92% | TWD 38.20 | TWD 38.70 | TWD 37.80 | 120.04K |
| 2026-06-08 | TWD 38.20 | -2.30% | TWD 36.60 | TWD 38.50 | TWD 36.40 | 180.03K |
| 2026-06-05 | TWD 39.10 | -2.62% | TWD 39.85 | TWD 39.85 | TWD 38.75 | 205.05K |
| 2026-06-04 | TWD 40.15 | 0.00% | TWD 40.50 | TWD 41.30 | TWD 39.50 | 224.05K |
| 2026-06-03 | TWD 40.15 | +4.02% | TWD 39.70 | TWD 40.70 | TWD 39.30 | 295.17K |
| 2026-06-02 | TWD 38.60 | -1.28% | TWD 39.10 | TWD 39.10 | TWD 38.05 | 243.00K |
| 2026-06-01 | TWD 39.10 | +1.82% | TWD 39.00 | TWD 39.70 | TWD 38.60 | 270.52K |
| 2026-05-29 | TWD 38.40 | -0.26% | TWD 39.00 | TWD 39.00 | TWD 38.00 | 169.30K |
| 2026-05-28 | TWD 38.50 | -1.53% | TWD 39.10 | TWD 39.55 | TWD 38.05 | 258.09K |
| 2026-05-27 | TWD 39.10 | -6.35% | TWD 41.90 | TWD 42.25 | TWD 38.90 | 481.05K |