Grand Ocean Retail Group Ltd. 5907
TWSE · Taiwan · Retail Trade
TWD 4.78-0.02 (-0.42%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 4.75 | -1.04% | TWD 4.80 | TWD 4.80 | TWD 4.71 | 343.76K |
| 2026-10-01 | TWD 4.80 | -0.21% | TWD 4.81 | TWD 4.85 | TWD 4.76 | 233.00K |
| 2026-09-30 | TWD 4.81 | +0.42% | TWD 4.80 | TWD 4.89 | TWD 4.80 | 116.00K |
| 2026-09-29 | TWD 4.79 | -0.83% | TWD 4.85 | TWD 4.85 | TWD 4.79 | 96.00K |
| 2026-09-24 | TWD 4.83 | 0.00% | TWD 4.87 | TWD 4.88 | TWD 4.80 | 122.00K |
| 2026-09-23 | TWD 4.83 | -0.21% | TWD 4.87 | TWD 4.92 | TWD 4.75 | 709.00K |
| 2026-09-22 | TWD 4.84 | -0.21% | TWD 4.85 | TWD 4.92 | TWD 4.81 | 363.00K |
| 2026-09-21 | TWD 4.85 | +0.21% | TWD 4.85 | TWD 4.92 | TWD 4.83 | 215.00K |
| 2026-09-18 | TWD 4.84 | -0.82% | TWD 4.90 | TWD 4.91 | TWD 4.77 | 672.00K |
| 2026-09-17 | TWD 4.88 | -1.01% | TWD 4.92 | TWD 4.92 | TWD 4.83 | 163.00K |
| 2026-09-16 | TWD 4.93 | +2.28% | TWD 4.82 | TWD 4.96 | TWD 4.79 | 541.00K |
| 2026-09-15 | TWD 4.82 | +1.26% | TWD 4.83 | TWD 4.84 | TWD 4.74 | 244.00K |
| 2026-09-14 | TWD 4.76 | -1.65% | TWD 4.82 | TWD 4.97 | TWD 4.70 | 858.00K |
| 2026-09-11 | TWD 4.84 | -0.82% | TWD 4.85 | TWD 4.92 | TWD 4.83 | 188.00K |
| 2026-09-10 | TWD 4.88 | 0.00% | TWD 4.88 | TWD 4.93 | TWD 4.81 | 238.00K |
| 2026-09-09 | TWD 4.88 | +1.67% | TWD 4.82 | TWD 4.96 | TWD 4.82 | 616.00K |
| 2026-09-08 | TWD 4.80 | -1.03% | TWD 4.94 | TWD 4.94 | TWD 4.78 | 385.04K |
| 2026-09-07 | TWD 4.85 | -2.02% | TWD 4.94 | TWD 4.98 | TWD 4.85 | 354.00K |
| 2026-09-04 | TWD 4.95 | +0.81% | TWD 4.97 | TWD 4.97 | TWD 4.89 | 283.00K |
| 2026-09-03 | TWD 4.91 | -1.01% | TWD 4.98 | TWD 4.98 | TWD 4.89 | 291.00K |
| 2026-09-02 | TWD 4.96 | 0.00% | TWD 4.96 | TWD 5.09 | TWD 4.87 | 667.00K |
| 2026-09-01 | TWD 4.96 | +0.20% | TWD 4.97 | TWD 4.98 | TWD 4.89 | 57.00K |
| 2026-08-31 | TWD 4.95 | +0.81% | TWD 4.99 | TWD 5.01 | TWD 4.86 | 249.19K |
| 2026-08-28 | TWD 4.91 | -1.60% | TWD 4.95 | TWD 4.99 | TWD 4.84 | 361.00K |
| 2026-08-27 | TWD 4.99 | -0.40% | TWD 5.03 | TWD 5.03 | TWD 4.96 | 180.00K |
| 2026-08-26 | TWD 5.01 | -3.65% | TWD 5.18 | TWD 5.18 | TWD 4.98 | 884.21K |
| 2026-08-25 | TWD 5.20 | +4.42% | TWD 4.92 | TWD 5.22 | TWD 4.92 | 619.00K |
| 2026-08-24 | TWD 4.98 | +0.40% | TWD 4.96 | TWD 4.98 | TWD 4.90 | 110.00K |
| 2026-08-21 | TWD 4.96 | +1.02% | TWD 4.91 | TWD 4.98 | TWD 4.90 | 177.00K |
| 2026-08-20 | TWD 4.91 | +0.61% | TWD 4.94 | TWD 4.97 | TWD 4.80 | 315.00K |
| 2026-08-19 | TWD 4.88 | 0.00% | TWD 4.82 | TWD 4.91 | TWD 4.82 | 52.00K |
| 2026-08-18 | TWD 4.88 | -1.21% | TWD 4.94 | TWD 4.98 | TWD 4.86 | 219.00K |
| 2026-08-17 | TWD 4.94 | -0.20% | TWD 4.97 | TWD 4.97 | TWD 4.90 | 151.00K |
| 2026-08-14 | TWD 4.95 | +0.41% | TWD 4.92 | TWD 4.98 | TWD 4.87 | 542.00K |
| 2026-08-13 | TWD 4.93 | +0.20% | TWD 4.96 | TWD 4.96 | TWD 4.89 | 91.30K |
| 2026-08-12 | TWD 4.92 | -0.81% | TWD 4.95 | TWD 4.96 | TWD 4.90 | 88.00K |
| 2026-08-11 | TWD 4.96 | +1.02% | TWD 4.93 | TWD 4.97 | TWD 4.90 | 145.00K |
| 2026-08-10 | TWD 4.91 | +0.20% | TWD 4.85 | TWD 4.95 | TWD 4.72 | 469.00K |
| 2026-08-07 | TWD 4.90 | +0.82% | TWD 4.86 | TWD 4.99 | TWD 4.86 | 149.00K |
| 2026-08-06 | TWD 4.86 | -1.82% | TWD 4.97 | TWD 4.99 | TWD 4.81 | 383.00K |
| 2026-08-05 | TWD 4.95 | -1.00% | TWD 5.00 | TWD 5.00 | TWD 4.93 | 250.05K |
| 2026-08-04 | TWD 5.00 | 0.00% | TWD 4.96 | TWD 5.00 | TWD 4.91 | 188.00K |
| 2026-08-03 | TWD 5.00 | +1.01% | TWD 4.92 | TWD 5.03 | TWD 4.83 | 615.00K |
| 2026-07-31 | TWD 4.95 | +7.61% | TWD 4.86 | TWD 5.00 | TWD 4.67 | 655.40K |
| 2026-07-30 | TWD 4.60 | -1.50% | TWD 4.63 | TWD 4.70 | TWD 4.59 | 229.00K |
| 2026-07-29 | TWD 4.67 | -0.64% | TWD 4.70 | TWD 4.85 | TWD 4.60 | 571.00K |
| 2026-07-28 | TWD 4.70 | -3.69% | TWD 4.93 | TWD 4.93 | TWD 4.65 | 604.05K |
| 2026-07-27 | TWD 4.88 | +0.21% | TWD 4.88 | TWD 4.94 | TWD 4.81 | 92.00K |
| 2026-07-24 | TWD 4.87 | +0.41% | TWD 4.92 | TWD 4.92 | TWD 4.80 | 185.20K |
| 2026-07-23 | TWD 4.85 | +0.41% | TWD 4.91 | TWD 4.93 | TWD 4.82 | 99.00K |
| 2026-07-22 | TWD 4.83 | -1.43% | TWD 4.88 | TWD 4.95 | TWD 4.83 | 146.00K |
| 2026-07-21 | TWD 4.90 | +1.03% | TWD 4.85 | TWD 4.93 | TWD 4.85 | 82.00K |
| 2026-07-20 | TWD 4.85 | -1.02% | TWD 4.97 | TWD 4.97 | TWD 4.84 | 198.00K |
| 2026-07-17 | TWD 4.90 | -0.61% | TWD 4.83 | TWD 4.93 | TWD 4.83 | 257.15K |
| 2026-07-16 | TWD 4.93 | -0.40% | TWD 4.98 | TWD 5.03 | TWD 4.89 | 291.05K |
| 2026-07-15 | TWD 4.95 | +1.43% | TWD 4.95 | TWD 4.95 | TWD 4.89 | 162.00K |
| 2026-07-14 | TWD 4.88 | -0.41% | TWD 4.99 | TWD 4.99 | TWD 4.80 | 284.05K |
| 2026-07-13 | TWD 4.90 | -2.00% | TWD 5.02 | TWD 5.02 | TWD 4.90 | 214.00K |
| 2026-07-10 | TWD 5.00 | 0.00% | TWD 5.00 | TWD 5.00 | TWD 5.00 | 0 |
| 2026-07-09 | TWD 5.00 | -0.40% | TWD 5.05 | TWD 5.05 | TWD 4.96 | 223.40K |
| 2026-07-08 | TWD 5.02 | +0.40% | TWD 5.11 | TWD 5.11 | TWD 4.99 | 377.00K |
| 2026-07-07 | TWD 5.00 | -3.47% | TWD 5.18 | TWD 5.18 | TWD 5.00 | 410.00K |
| 2026-07-06 | TWD 5.18 | -2.26% | TWD 5.30 | TWD 5.34 | TWD 5.12 | 755.10K |
| 2026-07-03 | TWD 5.30 | +6.00% | TWD 5.00 | TWD 5.31 | TWD 4.99 | 913.00K |
| 2026-07-02 | TWD 5.00 | +3.52% | TWD 4.83 | TWD 5.00 | TWD 4.83 | 267.14K |
| 2026-07-01 | TWD 4.83 | +0.21% | TWD 4.89 | TWD 4.89 | TWD 4.76 | 126.00K |
| 2026-06-30 | TWD 4.82 | +0.42% | TWD 4.83 | TWD 4.87 | TWD 4.79 | 271.07K |
| 2026-06-29 | TWD 4.80 | -0.21% | TWD 4.83 | TWD 4.88 | TWD 4.80 | 186.03K |
| 2026-06-26 | TWD 4.81 | -4.18% | TWD 4.98 | TWD 4.99 | TWD 4.81 | 314.00K |
| 2026-06-25 | TWD 5.02 | -0.99% | TWD 5.01 | TWD 5.08 | TWD 4.97 | 224.02K |
| 2026-06-24 | TWD 5.07 | +0.60% | TWD 5.03 | TWD 5.08 | TWD 5.03 | 91.00K |
| 2026-06-23 | TWD 5.04 | -0.20% | TWD 5.06 | TWD 5.20 | TWD 4.96 | 370.00K |
| 2026-06-22 | TWD 5.05 | -0.98% | TWD 5.04 | TWD 5.10 | TWD 4.91 | 527.05K |
| 2026-06-18 | TWD 5.10 | +0.20% | TWD 5.09 | TWD 5.11 | TWD 5.01 | 390.00K |
| 2026-06-17 | TWD 5.09 | +2.00% | TWD 5.04 | TWD 5.10 | TWD 5.01 | 357.34K |
| 2026-06-16 | TWD 4.99 | -0.20% | TWD 5.00 | TWD 5.06 | TWD 4.98 | 367.00K |
| 2026-06-15 | TWD 5.00 | -0.99% | TWD 5.03 | TWD 5.11 | TWD 4.95 | 648.03K |
| 2026-06-12 | TWD 5.05 | +0.80% | TWD 5.08 | TWD 5.11 | TWD 5.02 | 160.00K |
| 2026-06-11 | TWD 5.01 | -0.40% | TWD 5.05 | TWD 5.16 | TWD 4.99 | 362.00K |
| 2026-06-10 | TWD 5.03 | -1.95% | TWD 5.12 | TWD 5.15 | TWD 4.99 | 648.00K |
| 2026-06-09 | TWD 5.13 | -0.19% | TWD 5.18 | TWD 5.24 | TWD 5.10 | 198.00K |
| 2026-06-08 | TWD 5.14 | -1.15% | TWD 5.04 | TWD 5.20 | TWD 5.04 | 113.05K |
| 2026-06-05 | TWD 5.20 | -1.52% | TWD 5.48 | TWD 5.48 | TWD 5.20 | 411.09K |
| 2026-06-04 | TWD 5.28 | +1.54% | TWD 5.11 | TWD 5.48 | TWD 5.11 | 635.00K |
| 2026-06-03 | TWD 5.20 | +2.16% | TWD 5.18 | TWD 5.22 | TWD 5.05 | 615.07K |
| 2026-06-02 | TWD 5.09 | +0.39% | TWD 5.01 | TWD 5.09 | TWD 5.01 | 271.00K |
| 2026-06-01 | TWD 5.07 | +1.40% | TWD 4.99 | TWD 5.14 | TWD 4.99 | 407.00K |
| 2026-05-29 | TWD 5.00 | +0.81% | TWD 4.96 | TWD 5.03 | TWD 4.96 | 238.00K |
| 2026-05-28 | TWD 4.96 | -1.20% | TWD 5.03 | TWD 5.10 | TWD 4.91 | 414.00K |
| 2026-05-27 | TWD 5.02 | +0.80% | TWD 5.02 | TWD 5.15 | TWD 5.01 | 325.00K |