Green World Fintech Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 400.50 | 400.50 | 393.00 | 394.00 | 35.311 | 320,000 |
| 2024-05-03 | 407.00 | 407.00 | 398.00 | 399.00 | 35.759 | 310,000 |
| 2024-05-02 | 391.50 | 399.50 | 391.50 | 396.00 | 35.491 | 160,000 |
| 2024-04-30 | 399.00 | 400.00 | 396.00 | 396.00 | 35.491 | 210,000 |
| 2024-04-29 | 397.50 | 404.50 | 395.50 | 399.00 | 35.759 | 320,000 |
| 2024-04-26 | 393.00 | 395.50 | 390.00 | 391.50 | 35.087 | 320,000 |
| 2024-04-25 | 401.00 | 408.00 | 390.50 | 391.50 | 35.087 | 410,000 |
| 2024-04-24 | 389.00 | 402.50 | 389.00 | 401.00 | 35.939 | 340,000 |
| 2024-04-23 | 380.00 | 387.50 | 379.00 | 383.00 | 34.325 | 340,000 |
| 2024-04-22 | 390.00 | 391.00 | 377.00 | 377.00 | 33.788 | 550,000 |
| 2024-04-19 | 396.00 | 396.00 | 389.00 | 390.00 | 34.953 | 270,000 |
| 2024-04-18 | 398.50 | 400.00 | 397.50 | 397.50 | 35.625 | 160,000 |
| 2024-04-17 | 400.00 | 402.00 | 397.50 | 399.50 | 35.804 | 180,000 |
| 2024-04-16 | 403.50 | 403.50 | 395.00 | 396.00 | 35.491 | 420,000 |
| 2024-04-15 | 409.00 | 409.00 | 404.50 | 404.50 | 36.252 | 140,000 |
| 2024-04-12 | 409.00 | 411.50 | 408.00 | 409.00 | 36.656 | 210,000 |
| 2024-04-11 | 408.50 | 408.50 | 407.00 | 407.00 | 36.476 | 240,000 |
| 2024-04-10 | 408.00 | 413.50 | 406.00 | 413.50 | 37.059 | 200,000 |
| 2024-04-09 | 409.50 | 409.50 | 404.00 | 408.00 | 36.566 | 280,000 |
| 2024-04-08 | 408.50 | 410.50 | 408.50 | 410.50 | 36.790 | 80,000 |
| 2024-04-03 | 414.00 | 414.00 | 405.00 | 405.50 | 36.342 | 430,000 |
| 2024-04-02 | 410.00 | 414.00 | 410.00 | 412.00 | 36.925 | 170,000 |
| 2024-04-01 | 406.00 | 412.50 | 406.00 | 412.50 | 36.969 | 120,000 |
| 2024-03-29 | 410.00 | 410.00 | 406.50 | 407.50 | 36.521 | 310,000 |
| 2024-03-28 | 412.00 | 414.00 | 409.00 | 409.00 | 36.656 | 350,000 |
| 2024-03-27 | 411.00 | 416.00 | 411.00 | 416.00 | 37.283 | 220,000 |
| 2024-03-26 | 416.50 | 417.50 | 411.00 | 417.50 | 37.417 | 380,000 |
| 2024-03-25 | 423.50 | 424.00 | 418.00 | 422.50 | 37.866 | 90,000 |
| 2024-03-22 | 416.00 | 418.50 | 412.50 | 418.00 | 37.462 | 300,000 |
| 2024-03-21 | 421.50 | 421.50 | 414.00 | 416.00 | 37.283 | 130,000 |
| 2024-03-20 | 424.00 | 424.00 | 415.00 | 415.50 | 37.238 | 330,000 |
| 2024-03-19 | 428.50 | 428.50 | 423.50 | 426.50 | 38.224 | 90,000 |
| 2024-03-18 | 440.00 | 440.00 | 419.00 | 423.00 | 37.910 | 240,000 |
| 2024-03-15 | 418.00 | 424.50 | 418.00 | 419.00 | 37.552 | 60,000 |
| 2024-03-14 | 414.00 | 427.00 | 414.00 | 420.00 | 37.641 | 270,000 |
| 2024-03-13 | 418.00 | 420.50 | 412.00 | 412.00 | 36.925 | 150,000 |
| 2024-03-12 | 418.00 | 418.00 | 418.00 | 418.00 | 37.462 | 50,000 |
| 2024-03-11 | 413.00 | 418.00 | 409.00 | 418.00 | 37.462 | 110,000 |
| 2024-03-08 | 416.00 | 419.00 | 403.50 | 410.50 | 36.790 | 390,000 |
| 2024-03-07 | 421.50 | 422.00 | 414.50 | 414.50 | 37.149 | 340,000 |
| 2024-03-06 | 425.00 | 425.00 | 421.00 | 424.00 | 38.000 | 230,000 |
| 2024-03-05 | 423.00 | 426.00 | 423.00 | 426.00 | 38.179 | 90,000 |
| 2024-03-04 | 423.00 | 425.00 | 422.00 | 423.00 | 37.910 | 420,000 |
| 2024-03-01 | 423.50 | 426.50 | 422.50 | 426.50 | 38.224 | 220,000 |
| 2024-02-29 | 420.00 | 427.00 | 420.00 | 427.00 | 38.269 | 140,000 |
| 2024-02-27 | 423.50 | 430.00 | 419.00 | 424.00 | 38.000 | 400,000 |
| 2024-02-26 | 431.00 | 433.00 | 420.00 | 421.00 | 37.731 | 470,000 |
| 2024-02-23 | 428.00 | 431.00 | 426.50 | 431.00 | 38.627 | 360,000 |
| 2024-02-22 | 428.00 | 430.00 | 425.00 | 430.00 | 38.538 | 210,000 |
| 2024-02-21 | 427.00 | 431.00 | 427.00 | 431.00 | 38.627 | 60,000 |
| 2024-02-20 | 430.00 | 432.00 | 425.00 | 427.00 | 38.269 | 170,000 |
| 2024-02-19 | 432.00 | 432.50 | 425.00 | 432.00 | 38.717 | 350,000 |
| 2024-02-16 | 429.00 | 432.00 | 425.00 | 432.00 | 38.717 | 350,000 |
| 2024-02-15 | 421.00 | 432.00 | 416.00 | 432.00 | 38.717 | 560,000 |
| 2024-02-05 | 430.50 | 430.50 | 418.00 | 419.50 | 37.597 | 510,000 |
| 2024-02-02 | 432.50 | 445.00 | 425.50 | 426.00 | 38.179 | 960,000 |
| 2024-02-01 | 452.00 | 452.00 | 432.00 | 437.00 | 39.165 | 680,000 |
| 2024-01-31 | 451.00 | 460.00 | 448.00 | 452.00 | 40.509 | 630,000 |
| 2024-01-30 | 483.00 | 483.00 | 453.50 | 455.50 | 40.823 | 1,360,000 |
| 2024-01-29 | 536.00 | 536.00 | 480.00 | 486.00 | 43.557 | 3,580,000 |
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.