Taipei Exchange - Delayed Quote TWD

Gold Rain Enterprises Corp. (4503.TWO)

53.10
-2.30
(-4.15%)
As of June 13 at 1:30:27 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202555.5055.5053.1053.1053.10453,049
Jun 12, 202555.4055.8054.5055.4055.40370,084
Jun 11, 202558.5059.5055.3055.3055.301,043,055
Jun 10, 202557.5058.3056.5057.7057.70406,000
Jun 9, 202555.0057.8054.6057.8057.80666,686
Jun 6, 202553.2054.6053.1054.2054.20154,494
Jun 5, 202553.7053.7053.0053.2053.20106,210
Jun 4, 202554.1054.5053.2053.2053.20175,000
Jun 3, 202552.8054.1052.1053.5053.50224,977
Jun 2, 202552.5053.0051.1051.8051.80205,271
May 29, 202555.0055.0053.0053.1053.10168,024
May 28, 202555.5055.7053.7054.0054.00227,536
May 27, 202554.9055.8054.1054.8054.80211,200
May 26, 202556.8057.0054.5054.8054.80239,100
May 23, 202557.9058.9056.5056.8056.80119,312
May 22, 202556.6057.4056.3057.4057.40309,500
May 21, 202556.6056.9055.9056.4056.40136,100
May 20, 202556.7056.7055.7056.3056.30190,271
May 19, 202556.1057.2055.9056.3056.30197,300
May 16, 202557.1058.5056.4056.6056.60385,150
May 15, 202556.5057.1055.8056.8056.80331,571
May 14, 202556.7058.1056.5056.7056.70397,678
May 13, 202557.1058.0055.7056.8056.80668,400
May 12, 202555.0055.8054.2054.7054.70354,032
May 9, 202554.6054.6052.0054.5054.50372,542
May 8, 202553.1054.6052.9054.1054.10380,330
May 7, 202551.8053.4051.0052.5052.50341,045
May 6, 202549.2551.8049.2551.4051.40333,435
May 5, 202551.6051.6048.3549.7049.70542,729
May 2, 202549.4052.7049.3051.6051.60762,300
Apr 30, 202549.3549.7548.0048.7048.70383,025
Apr 29, 202547.4048.5547.4048.3548.35325,032
Apr 28, 202547.7048.5547.4047.4047.40333,000
Apr 25, 202546.6047.6046.5547.0547.05308,271
Apr 24, 202547.0047.3046.0046.1046.10291,010
Apr 23, 202546.3047.9046.0546.1546.15467,107
Apr 22, 202544.5045.7044.0045.4545.45563,100
Apr 21, 202546.5046.5044.2044.5044.50556,000
Apr 18, 202545.4046.9544.2545.5045.501,139,192
Apr 17, 202543.6544.5543.0043.9043.90595,000
Apr 16, 202542.8543.5541.9543.1543.15715,030
Apr 15, 202541.5543.0041.5543.0043.00595,000
Apr 14, 202539.5041.6039.4540.9040.901,611,357
Apr 11, 202535.6038.8035.6038.3038.302,385,186
Apr 10, 202539.1040.3038.0039.5539.553,481,344
Apr 9, 202536.6536.6536.6536.6536.65206,000
Apr 8, 202540.7040.7040.7040.7040.70215,000
Apr 7, 202545.2045.2045.2045.2045.2016,000
Apr 2, 202550.2051.0049.6050.2050.20407,680
Apr 1, 202550.9051.5049.6549.9549.95544,012
Mar 31, 202552.2054.4049.5049.8549.851,608,643
Mar 28, 202557.0057.0053.2054.6054.601,236,100
Mar 27, 202558.0058.2056.4057.0057.00561,499
Mar 26, 202558.4059.5058.2058.3058.30459,000
Mar 25, 202558.5059.2058.1058.4058.40362,031
Mar 24, 202558.0059.9057.7057.7057.70766,000
Mar 21, 202559.0059.5057.3057.6057.60626,535
Mar 20, 202559.2060.0058.5058.5058.50692,675
Mar 19, 202561.9061.9058.6059.0059.001,559,600
Mar 18, 202563.7064.2061.5061.9061.902,475,470
Mar 17, 202560.2064.5059.4063.1063.103,296,200
Mar 14, 202560.3061.0059.1060.0060.001,003,788
Mar 13, 202561.0062.4059.4060.3060.303,259,896
Mar 12, 202557.5062.0057.5061.0061.004,722,680
Mar 11, 202555.0056.4053.0056.4056.401,181,150
Mar 10, 202559.8060.4056.5056.8056.801,675,595
Mar 7, 202557.8060.4057.8059.0059.002,126,738
Mar 6, 202559.1059.1058.0058.0058.00537,055
Mar 5, 202559.1059.2057.6058.3058.30733,235
Mar 4, 202557.6059.0057.3058.6058.60991,055
Mar 3, 202557.9059.4057.0059.0059.001,684,557
Feb 27, 202562.0062.2058.1058.2058.203,587,890
Feb 26, 202564.1065.1061.9061.9061.904,207,735
Feb 25, 202560.1066.5059.5063.8063.807,594,095
Feb 24, 202561.9065.0061.1061.7061.707,574,087
Feb 21, 202561.0062.1059.5062.0062.0011,510,664
Feb 20, 202554.8060.0054.1060.0060.004,784,834
Feb 19, 202555.9056.3054.6054.6054.60373,508
Feb 18, 202553.9056.0053.5055.5055.50811,531
Feb 17, 202554.8054.9053.6054.0054.00300,842
Feb 14, 202554.5054.8053.4054.2054.20297,200
Feb 13, 202554.4055.1054.0054.3054.30384,100
Feb 12, 202556.1057.2054.2054.4054.40909,300
Feb 11, 202556.8058.0055.6055.6055.601,209,240
Feb 10, 202558.6060.0056.8057.4057.402,991,212
Feb 7, 202556.5057.3055.3057.0057.00634,841
Feb 6, 202553.3057.9053.0057.0057.001,386,701
Feb 5, 202552.8053.9052.5053.2053.20468,419
Feb 4, 202553.6053.6051.3052.3052.30648,005
Feb 3, 202552.6053.9052.2053.0053.00595,271
Jan 22, 202555.9056.0054.9054.9054.90472,000
Jan 21, 202556.0056.8054.9055.5055.50512,000
Jan 20, 202556.8056.8054.6056.1056.10799,000
Jan 17, 202556.1058.5055.9056.8056.802,131,000
Jan 16, 202554.0056.8054.0056.1056.101,019,000
Jan 15, 202553.8055.0052.8054.7054.70519,000
Jan 14, 202554.2054.2053.0053.5053.50332,000
Jan 13, 202555.6055.6052.6053.3053.30942,000
Jan 10, 202555.2056.4054.1055.6055.60726,000
Jan 9, 202556.5057.6054.6055.2055.201,945,000
Jan 8, 202555.3058.0054.8058.0058.005,005,000
Jan 7, 202553.0055.7052.4055.1055.104,376,000
Jan 6, 202550.6051.3050.3050.7050.70534,000
Jan 3, 202551.4051.8050.1050.9050.90757,000
Jan 2, 202548.7551.4048.4050.5050.502,422,000
Dec 31, 202448.5051.0048.1549.2049.20593,000
Dec 30, 202449.9049.9048.8549.0049.00266,000
Dec 27, 202449.8051.0049.7550.0050.00200,000
Dec 26, 202451.7051.8049.4549.8049.80452,000
Dec 25, 202450.2051.8050.1051.3051.30497,000
Dec 24, 202452.3052.8049.5050.2050.201,061,000
Dec 23, 202454.2054.2052.3052.5052.50507,000
Dec 20, 202454.3054.9052.4054.1054.10915,000
Dec 19, 202454.3054.9054.0054.3054.30248,000
Dec 18, 202455.6056.7054.5055.1055.10760,000
Dec 17, 202453.2056.9053.0055.6055.601,228,000
Dec 16, 202454.1055.6053.0053.6053.60644,000
Dec 13, 202452.6057.5052.6054.3054.302,372,000
Dec 12, 202452.8053.3052.1052.6052.60230,000
Dec 11, 202452.2052.5051.7052.0052.00114,000
Dec 10, 202452.4052.4051.2052.1052.10170,000
Dec 9, 202453.2053.2051.6052.4052.40388,000
Dec 6, 202451.0951.9650.3251.7651.76449,193
Dec 5, 202450.1351.1950.1350.7050.70392,136
Dec 4, 202448.7850.5148.7849.7449.74219,928
Dec 3, 202448.2049.8447.7649.1649.16255,200
Dec 2, 202447.0948.1046.7548.1048.10151,460
Nov 29, 202448.9049.1548.0048.7048.70158,000
Nov 28, 202449.9550.4048.9049.1549.15157,000
Nov 27, 202450.9050.9049.6549.7549.75118,000
Nov 26, 202450.4051.0050.0050.3050.30101,000
Nov 25, 202451.3051.3050.2050.4050.4035,000
Nov 22, 202451.0051.2050.3050.6050.60148,000
Nov 21, 202450.4050.4049.9549.9549.9556,000
Nov 20, 202451.2051.2050.0050.0050.0049,202
Nov 19, 202451.1052.7050.0050.5050.50110,000
Nov 18, 202450.1050.3049.7549.7549.75107,000
Nov 15, 202450.3050.6049.9050.3050.3058,000
Nov 14, 202451.1051.1049.7550.0050.0062,000
Nov 13, 202451.7051.7050.0050.3050.30134,000
Nov 12, 202450.3051.7050.3051.7051.70168,000
Nov 11, 202451.1051.6050.7050.7050.70140,000
Nov 8, 202453.3053.3051.2051.6051.60407,000
Nov 7, 202451.5054.2050.6053.0053.001,934,000
Nov 6, 202450.4050.5050.3050.3050.3042,000
Nov 5, 202450.8050.8050.3050.3050.30195,000
Nov 4, 202452.2052.2050.3050.8050.8073,000
Nov 1, 202452.2052.2050.6051.4051.40193,000
Oct 30, 202450.9055.0050.3052.5052.501,218,000
Oct 29, 202450.7051.0049.6550.0050.0086,000
Oct 28, 202451.9051.9050.0050.3050.3093,000
Oct 25, 202450.8051.6050.7051.6051.6072,000
Oct 24, 202453.0053.5051.0051.3051.30166,000
Oct 23, 202452.0053.2052.0053.0053.00170,000
Oct 22, 202452.9053.4051.2052.5052.50548,000
Oct 21, 202450.4054.6050.0053.0053.001,013,000
Oct 18, 202451.0051.0049.5049.7049.7083,000
Oct 17, 202450.8051.0050.5050.5050.5070,000
Oct 16, 202449.9551.7049.9050.7050.70133,000
Oct 15, 202450.1050.1049.8549.9049.9061,000
Oct 14, 202450.4050.5049.9050.1050.1045,000
Oct 11, 202450.5050.7049.6049.9549.9542,000
Oct 9, 202451.1051.1050.0050.0050.0051,000
Oct 8, 202450.1051.5049.0550.6050.60114,000
Oct 7, 202450.5050.9050.0050.6050.60120,000
Oct 4, 202450.1051.5050.1050.2050.2050,000
Oct 1, 202451.5051.5050.6050.6050.6087,000
Sep 30, 202452.8052.8051.2051.4051.40101,000
Sep 27, 202451.6052.2051.3052.2052.2076,000
Sep 26, 202453.2053.5052.1052.1052.10122,000
Sep 25, 202452.9052.9051.7052.3052.30135,000
Sep 24, 202453.6053.9052.0052.0052.00610,000
Sep 23, 202451.1053.6050.3053.6053.60953,000
Sep 20, 202449.0049.4048.5048.7548.7590,000
Sep 19, 202448.9549.0048.3548.4548.4538,000
Sep 18, 202449.5049.7048.0048.1548.15101,000
Sep 16, 202449.0549.5048.1549.5049.5093,000
Sep 13, 202449.7049.7048.2048.3048.3050,000
Sep 12, 202450.3050.3048.2048.2048.2067,000
Sep 11, 202447.4049.4047.4048.5548.5571,000
Sep 10, 202449.4551.3047.3547.4047.40447,000
Sep 9, 202447.5049.0047.5048.2048.2095,000
Sep 6, 202445.7548.9545.0048.6048.60205,000
Sep 5, 202445.0046.2545.0045.2045.2083,000
Sep 4, 202447.3047.3043.9545.0045.00202,000
Sep 3, 202449.0049.0047.8047.9047.9094,000
Sep 2, 202448.8049.5048.6049.1549.1594,000
Aug 30, 202448.7049.1048.6048.6548.6560,000
Aug 29, 202448.6048.9548.2548.5048.5057,000
Aug 28, 202448.8549.2048.3048.9548.95113,000
Aug 27, 202447.3548.8047.3548.8048.80191,000
Aug 26, 202447.3548.5047.3547.5547.5577,000
Aug 23, 202447.1048.0046.8547.7547.75105,000
Aug 22, 202447.5548.0047.3547.4047.4073,000
Aug 21, 202447.6548.3047.0047.5047.50119,000
Aug 20, 202447.9048.8047.8048.2048.2095,000
Aug 19, 202449.0049.0047.7547.9047.90142,000
Aug 16, 202448.4048.4047.4047.7047.70124,000
Aug 15, 202447.9048.0547.0547.1547.15122,000
Aug 14, 202449.4549.4547.5547.8547.85129,000
Aug 13, 202448.5548.8047.5548.1048.10135,000
Aug 12, 202448.7548.8047.6047.8547.85145,000
Aug 9, 202447.7049.0047.0047.0047.00176,000
Aug 8, 202447.0048.1045.6546.6046.60190,000
Aug 7, 202443.1047.3043.1047.3047.30354,000
Aug 6, 202445.2046.4042.2543.0043.00819,000
Aug 5, 202450.0050.1046.9046.9046.90324,000
Aug 2, 202453.0054.0052.1052.1052.10138,000
Aug 1, 202454.3055.2053.8054.5054.50135,000
Jul 31, 202453.0054.0053.0053.4053.4078,000
Jul 30, 202451.2053.5051.0053.3053.30167,000
Jul 29, 202454.1054.2051.5051.8051.80310,000
Jul 26, 202454.5054.5053.2053.9053.90109,000
Jul 23, 202455.0055.7054.7055.0055.00125,000
Jul 22, 202456.6056.6053.4054.6054.60351,000
Jul 19, 202458.2058.8056.5056.8056.80337,000
Jul 18, 202459.4059.4058.1058.3058.30276,000
Jul 17, 202460.1060.6059.7059.7059.70251,000
Jul 16, 202460.0060.6060.0060.0060.00172,000
Jul 15, 202460.6061.2060.0060.0060.00313,000
Jul 12, 202460.4061.0059.5060.6060.60262,000
Jul 11, 202461.8062.0059.0060.5060.501,325,000
Jul 10, 202463.0064.7062.5063.4063.40613,000
Jul 9, 202464.9064.9061.5062.5062.50845,000
Jul 8, 202464.6064.7062.7064.4064.401,389,000
Jul 5, 202465.2067.2064.2065.2065.203,657,000
Jul 4, 202462.6065.9062.6064.2064.203,845,000
Jul 3, 202462.1063.1061.9062.2062.20427,000
Jul 2, 202462.1062.9061.4061.6061.60434,000
Jul 1, 202464.0065.7062.2062.5062.501,700,000
Jun 28, 202462.8064.3061.4062.4062.401,701,000
Jun 27, 202461.3062.0060.0060.2060.20438,000
Jun 26, 202462.3063.1061.4061.4061.40466,000
Jun 25, 202463.5063.7061.1062.2062.20699,000
Jun 24, 202463.6065.6061.9063.9063.901,508,000
Jun 21, 202460.2064.3060.2063.4063.401,789,000
Jun 20, 202461.8062.0061.1061.2061.20447,000
Jun 19, 202461.5062.4060.5061.8061.801,180,000
Jun 18, 202459.2062.9059.2061.1061.102,095,000
Jun 17, 202459.2059.6058.6059.0059.00190,000

Related Tickers