Green World Fintech Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 413.00 | 419.00 | 411.50 | 419.00 | 38.352 | 100,000 |
| 2024-07-31 | 415.00 | 415.00 | 412.50 | 412.50 | 37.757 | 100,000 |
| 2024-07-30 | 410.00 | 412.00 | 410.00 | 412.00 | 37.712 | 30,000 |
| 2024-07-29 | 415.50 | 415.50 | 408.50 | 408.50 | 37.391 | 270,000 |
| 2024-07-26 | 413.00 | 415.00 | 413.00 | 414.50 | 37.940 | 170,000 |
| 2024-07-23 | 425.00 | 425.00 | 415.00 | 419.50 | 38.398 | 220,000 |
| 2024-07-22 | 420.00 | 420.00 | 412.50 | 413.00 | 37.803 | 260,000 |
| 2024-07-19 | 421.00 | 422.50 | 420.00 | 420.00 | 38.444 | 140,000 |
| 2024-07-18 | 420.00 | 428.00 | 420.00 | 424.00 | 38.810 | 290,000 |
| 2024-07-17 | 438.00 | 438.00 | 431.00 | 431.50 | 39.496 | 270,000 |
| 2024-07-16 | 435.00 | 438.50 | 430.50 | 431.00 | 39.451 | 240,000 |
| 2024-07-15 | 441.50 | 441.50 | 430.00 | 435.00 | 39.817 | 210,000 |
| 2024-07-12 | 446.50 | 446.50 | 431.00 | 436.00 | 39.075 | 850,000 |
| 2024-07-11 | 455.00 | 458.50 | 446.00 | 446.50 | 40.016 | 660,000 |
| 2024-07-10 | 416.00 | 452.00 | 416.00 | 449.00 | 40.241 | 1,210,000 |
| 2024-07-09 | 426.00 | 426.00 | 415.00 | 416.00 | 37.283 | 620,000 |
| 2024-07-08 | 428.50 | 428.50 | 425.50 | 425.50 | 38.134 | 230,000 |
| 2024-07-05 | 426.00 | 431.00 | 426.00 | 428.00 | 38.358 | 70,000 |
| 2024-07-04 | 433.00 | 433.00 | 425.00 | 426.00 | 38.179 | 620,000 |
| 2024-07-03 | 432.00 | 434.50 | 432.00 | 433.00 | 38.807 | 80,000 |
| 2024-07-02 | 436.00 | 436.00 | 432.00 | 432.00 | 38.717 | 230,000 |
| 2024-07-01 | 433.50 | 437.50 | 433.50 | 436.00 | 39.075 | 100,000 |
| 2024-06-28 | 432.00 | 438.50 | 432.00 | 433.50 | 38.851 | 170,000 |
| 2024-06-27 | 430.50 | 442.00 | 430.50 | 434.00 | 38.896 | 630,000 |
| 2024-06-26 | 428.00 | 432.00 | 425.00 | 428.50 | 38.403 | 490,000 |
| 2024-06-25 | 426.00 | 430.00 | 425.00 | 426.00 | 38.179 | 290,000 |
| 2024-06-24 | 430.50 | 431.00 | 424.50 | 425.00 | 38.090 | 300,000 |
| 2024-06-21 | 442.50 | 443.50 | 420.00 | 430.50 | 38.583 | 1,080,000 |
| 2024-06-20 | 450.00 | 450.00 | 435.00 | 442.00 | 39.613 | 1,400,000 |
| 2024-06-19 | 457.50 | 457.50 | 447.00 | 450.00 | 40.330 | 810,000 |
| 2024-06-18 | 456.50 | 460.50 | 451.00 | 452.00 | 40.509 | 280,000 |
| 2024-06-17 | 446.00 | 460.00 | 443.00 | 450.50 | 40.375 | 740,000 |
| 2024-06-14 | 441.00 | 448.00 | 441.00 | 446.00 | 39.972 | 200,000 |
| 2024-06-13 | 449.50 | 450.00 | 438.50 | 439.00 | 39.344 | 440,000 |
| 2024-06-12 | 435.50 | 443.00 | 434.00 | 440.50 | 39.479 | 370,000 |
| 2024-06-11 | 458.50 | 459.00 | 434.00 | 440.50 | 39.479 | 1,940,000 |
| 2024-06-07 | 465.50 | 465.50 | 455.50 | 462.50 | 41.450 | 210,000 |
| 2024-06-06 | 472.00 | 472.00 | 465.50 | 465.50 | 41.719 | 130,000 |
| 2024-06-05 | 474.50 | 474.50 | 470.50 | 470.50 | 42.167 | 20,000 |
| 2024-06-04 | 475.00 | 475.00 | 462.50 | 469.50 | 42.078 | 200,000 |
| 2024-06-03 | 477.00 | 480.00 | 472.50 | 475.00 | 42.571 | 300,000 |
| 2024-05-31 | 467.00 | 468.00 | 462.50 | 463.50 | 41.540 | 240,000 |
| 2024-05-30 | 459.50 | 469.00 | 458.50 | 467.00 | 41.854 | 140,000 |
| 2024-05-29 | 455.00 | 480.50 | 455.00 | 466.00 | 41.764 | 580,000 |
| 2024-05-28 | 478.50 | 478.50 | 464.00 | 464.50 | 41.630 | 570,000 |
| 2024-05-27 | 479.00 | 481.50 | 469.50 | 470.00 | 42.123 | 1,160,000 |
| 2024-05-24 | 480.50 | 491.00 | 475.00 | 481.00 | 43.108 | 890,000 |
| 2024-05-23 | 491.00 | 494.50 | 480.00 | 481.00 | 43.108 | 1,540,000 |
| 2024-05-22 | 487.50 | 499.00 | 487.50 | 491.50 | 44.049 | 650,000 |
| 2024-05-21 | 499.50 | 499.50 | 488.00 | 488.50 | 43.781 | 1,030,000 |
| 2024-05-20 | 484.50 | 500.00 | 482.00 | 499.50 | 44.766 | 2,710,000 |
| 2024-05-17 | 464.00 | 483.50 | 464.00 | 483.00 | 43.288 | 2,680,000 |
| 2024-05-16 | 461.50 | 467.00 | 458.00 | 465.00 | 41.674 | 1,160,000 |
| 2024-05-15 | 447.50 | 476.00 | 443.00 | 456.00 | 40.868 | 2,030,000 |
| 2024-05-14 | 434.00 | 449.00 | 432.50 | 441.50 | 39.568 | 1,620,000 |
| 2024-05-13 | 444.00 | 444.00 | 430.00 | 433.50 | 38.851 | 1,290,000 |
| 2024-05-10 | 426.00 | 460.00 | 426.00 | 439.00 | 39.344 | 2,630,000 |
| 2024-05-09 | 426.00 | 444.00 | 420.00 | 426.00 | 38.179 | 4,610,000 |
| 2024-05-08 | 396.00 | 426.00 | 396.00 | 426.00 | 38.179 | 2,590,000 |
| 2024-05-07 | 394.50 | 395.00 | 387.00 | 387.50 | 34.729 | 520,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 2.0500 TWD |
| 2026-01-12 | 0.9500 TWD |
| 2025-07-14 | 0.7000 TWD |
| 2025-01-06 | 0.9000 TWD |
| 2024-07-15 | 9.1000 TWD |
| 2024-01-11 | 9.1000 TWD |
| 2023-07-10 | 10.1000 TWD |
| 2023-01-05 | 5.0000 TWD |
| 2022-07-21 | 8.4000 TWD |
| 2021-12-29 | 7.6000 TWD |
| 2021-07-08 | 5.1750 TWD |
| 2021-01-07 | 5.1000 TWD |
| 2020-06-24 | 9.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.