TWSE · 5907 · stock

Grand Ocean Retail Group Ltd. (5907) stock price history

Every TWSE trading session of Grand Ocean Retail Group Ltd. from Jun 6, 2012 to Sep 24, 2026: 3,493 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5907 data, free keyYear by year table

5907 adjusted close, 2012 to 2026

5907Grand Ocean Retail Group Ltd.
NT$4.83-19.1% over one year
2014201620182020202220242026
NT$74.25
All time high, 2012
NT$6.64
52 week high, NT$4.59 low
3,493
Daily sessions since 2012

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

5907 key facts

  • Grand Ocean Retail Group Ltd. (5907) closed at NT$4.83 on Sep 24, 2026 on TWSE.
  • 5907's all time high close is NT$74.25, set on Jun 6, 2012; its all time low close is NT$4.60 on Jul 30, 2026.
  • 5907's 52 week range is NT$4.59 to NT$6.64.
  • 5907 returned -19.1% over the year to Sep 24, 2026 and -74.5% over five years.
  • Over ten years 5907 returned -74%, -12.7% a year compounded.
  • 5907's deepest drawdown was -93.8% from Jun 6, 2012 to Jul 30, 2026.
  • DataCedar holds 3,493 daily sessions of 5907 history from Jun 6, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5907 price chart, 2012 to 2026

5907 adjusted close, Jun 6, 2012 to Sep 24, 2026NT$4.60NT$11.63NT$29.38NT$74.2520122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5907 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-3.0%
3 months-4.7%
6 months-17.6%
Year to date-13.6%
1 year-19.1%
3 years-62.0%
5 years-74.5%
10 years-74.3%
Since Jun 6, 2012-93.5%
Compound annual growth, 14.3 years-17.4%

5907 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$74.25 on Jun 6, 2012
All time low close
NT$4.60 on Jul 30, 2026
52 week high
NT$6.64 on Jan 29, 2026
52 week low
NT$4.59 on Jul 30, 2026
Deepest drawdown
-93.8% from Jun 6, 2012 to Jul 30, 2026, not yet recovered
Best single session
+10.0% on Oct 13, 2015
Worst single session
-10.0% on Jan 12, 2016
Volatility, 1 year annualised
26.0%
Sessions closing higher, 1 year
41%
Best calendar year
2018, +49%
Worst calendar year
2025, -50%

5907 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jun 6, 2012; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$5.65NT$6.64NT$4.59NT$4.83-13.4%61M178
2025NT$11.05NT$11.20NT$5.44NT$5.58-49.7%81M242
2024NT$12.15NT$14.30NT$8.10NT$11.10-9.4%207.7M242
2023NT$17.25NT$18.90NT$11.55NT$12.25-29.0%63.4M239
2022NT$17.90NT$19.10NT$13.10NT$17.25-3.1%49.2M246
2021NT$20.04NT$24.93NT$16.67NT$17.80-12.2%82.7M243
2020NT$24.43NT$24.86NT$13.08NT$20.28-17.0%70.2M245
2019NT$27.12NT$32.49NT$23.48NT$24.43-9.0%166M241
2018NT$18.14NT$30.44NT$16.45NT$26.84+48.9%331.2M245
2017NT$16.35NT$20.97NT$15.81NT$18.02+10.2%74.7M243
2016NT$20.70NT$20.74NT$14.44NT$16.35-20.7%104.2M244
2015NT$38.01NT$41.71NT$19.07NT$20.63-45.6%199.4M246
2014NT$40.62NT$50.54NT$36.02NT$37.94-6.2%187.7M248
2013NT$53.75NT$53.75NT$35.11NT$40.43-24.3%28.5M244
2012NT$78.91NT$78.91NT$43.74NT$53.44n/a50.3M147

5907 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$4.83-2.4%
August 2026NT$4.950.0%
July 2026NT$4.95+2.7%
June 2026NT$4.82-3.6%
May 2026NT$5.00-7.1%
April 2026NT$5.38-9.1%
March 2026NT$5.92-0.3%
February 2026NT$5.94-0.5%
January 2026NT$5.97+7.0%
December 2025NT$5.58-2.6%
November 2025NT$5.73-1.7%
October 2025NT$5.83-1.7%

About the 5907 data

Daily bars. 3,493 sessions from Jun 6, 2012 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 6, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5907/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5871 Chailease Holding Company Limited
  • 5876 The Shanghai Commercial & Savings Bank, Ltd.
  • 5880 Taiwan Cooperative Financial Holding Co., Ltd.
  • 5906 Tainan Enterprise (Cayman) Co., Limited
  • 6005 Capital Securities Corporation
  • 6024 Capital Futures Corporation
  • 6108 APCB Inc.
  • 6112 Metaage Corporation

Common questions

5907 share price history

Start with any symbol.

Start free