Green World Fintech Service Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	460.00	468.50	458.00	462.00	40.587	90,000
2023-08-04	457.50	461.00	456.50	460.00	40.411	180,000
2023-08-02	470.00	470.00	460.00	462.50	40.630	350,000
2023-08-01	478.00	478.00	470.00	471.00	41.377	210,000
2023-07-31	476.00	489.00	474.00	475.50	41.772	500,000
2023-07-28	464.00	473.00	462.50	472.00	41.465	300,000
2023-07-27	453.50	463.50	450.00	463.50	40.718	310,000
2023-07-26	461.00	461.00	455.00	455.50	40.015	400,000
2023-07-25	467.00	470.00	462.50	464.00	40.762	560,000
2023-07-24	470.50	474.50	468.00	469.50	41.245	350,000
2023-07-21	476.00	476.00	472.00	476.00	41.816	320,000
2023-07-20	482.50	484.50	479.00	479.50	42.124	240,000
2023-07-19	495.00	495.50	479.00	482.00	42.344	250,000
2023-07-18	484.50	492.50	475.00	490.00	43.046	450,000
2023-07-17	475.00	483.00	475.00	483.00	42.431	250,000
2023-07-14	480.00	485.00	475.00	484.00	42.519	550,000
2023-07-13	482.50	482.50	469.50	473.00	41.553	670,000
2023-07-12	493.00	493.50	471.00	476.00	41.816	1,360,000
2023-07-11	505.00	505.00	492.00	493.00	43.310	530,000
2023-07-10	508.00	510.00	495.00	495.00	43.486	1,530,000
2023-07-07	537.00	537.00	511.00	518.00	44.619	1,330,000
2023-07-06	526.00	544.00	525.00	530.00	45.652	1,450,000
2023-07-05	525.00	526.00	521.00	525.00	45.222	360,000
2023-07-04	522.00	527.00	516.00	520.00	44.791	620,000
2023-07-03	525.00	530.00	518.00	520.00	44.791	750,000
2023-06-30	527.00	527.00	522.00	522.00	44.963	230,000
2023-06-29	520.00	526.00	520.00	524.00	45.136	170,000
2023-06-28	526.00	526.00	520.00	520.00	44.791	410,000
2023-06-27	530.00	530.00	522.00	523.00	45.049	280,000
2023-06-26	534.00	534.00	527.00	527.00	45.394	260,000
2023-06-21	536.00	537.00	530.00	534.00	45.997	450,000
2023-06-20	536.00	536.00	523.00	527.00	45.394	550,000
2023-06-19	549.00	549.00	530.00	533.00	45.911	1,220,000
2023-06-16	550.00	579.00	543.00	543.00	46.772	4,920,000
2023-06-15	543.00	543.00	532.00	541.00	46.600	990,000
2023-06-14	529.00	545.00	529.00	532.00	45.825	1,080,000
2023-06-13	533.00	535.00	523.00	527.00	45.394	810,000
2023-06-12	540.00	544.00	521.00	525.00	45.222	1,700,000
2023-06-09	521.00	550.00	517.00	542.00	46.686	3,550,000
2023-06-08	520.00	520.00	510.00	513.00	44.188	640,000
2023-06-07	521.00	521.00	512.00	518.00	44.619	550,000
2023-06-06	516.00	523.00	510.00	513.00	44.188	870,000
2023-06-05	516.00	522.00	515.00	515.00	44.360	540,000
2023-06-02	527.00	534.00	511.00	515.00	44.360	2,040,000
2023-06-01	516.00	530.00	514.00	522.00	44.963	1,730,000
2023-05-31	504.00	517.00	504.00	516.00	44.447	530,000
2023-05-30	514.00	519.00	507.00	507.00	43.671	1,020,000
2023-05-29	503.00	522.00	503.00	514.00	44.274	1,790,000
2023-05-26	510.00	510.00	496.00	501.00	43.154	1,900,000
2023-05-25	514.00	514.00	507.00	508.00	43.757	1,000,000
2023-05-24	522.00	525.00	513.00	515.00	44.360	1,660,000
2023-05-23	522.00	533.00	514.00	528.00	45.480	1,170,000
2023-05-22	518.00	530.00	518.00	523.00	45.049	1,600,000
2023-05-19	531.00	534.00	513.00	513.00	44.188	2,190,000
2023-05-18	544.00	544.00	521.00	527.00	45.394	2,470,000
2023-05-17	539.00	546.00	533.00	537.00	46.255	1,790,000
2023-05-16	545.00	557.00	532.00	532.00	45.825	2,100,000
2023-05-15	562.00	562.00	532.00	533.00	45.911	2,810,000
2023-05-12	564.00	571.00	553.00	559.00	48.150	2,710,000
2023-05-11	600.00	600.00	553.00	560.00	48.237	5,480,000

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.