Green World Fintech Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 415.50 | 419.50 | 412.00 | 415.50 | 35.338 | 50,000 |
| 2022-08-05 | 419.00 | 420.00 | 415.00 | 415.50 | 35.338 | 200,000 |
| 2022-08-04 | 405.50 | 409.00 | 401.50 | 402.00 | 34.190 | 60,000 |
| 2022-08-03 | 391.50 | 420.00 | 391.50 | 411.00 | 34.956 | 290,000 |
| 2022-08-02 | 401.50 | 403.50 | 398.00 | 401.50 | 34.148 | 290,000 |
| 2022-08-01 | 401.50 | 404.00 | 401.50 | 403.50 | 34.318 | 90,000 |
| 2022-07-29 | 408.50 | 410.00 | 405.00 | 405.00 | 34.445 | 80,000 |
| 2022-07-28 | 420.00 | 420.00 | 405.50 | 405.50 | 34.488 | 140,000 |
| 2022-07-27 | 402.00 | 416.50 | 402.00 | 416.50 | 35.424 | 70,000 |
| 2022-07-26 | 415.00 | 415.00 | 401.50 | 407.00 | 34.616 | 270,000 |
| 2022-07-25 | 421.00 | 421.00 | 415.50 | 415.50 | 35.338 | 80,000 |
| 2022-07-22 | 430.50 | 431.00 | 422.50 | 422.50 | 35.934 | 170,000 |
| 2022-07-21 | 420.00 | 427.00 | 416.50 | 423.50 | 36.019 | 220,000 |
| 2022-07-20 | 448.00 | 448.00 | 437.00 | 437.00 | 34.717 | 273,000 |
| 2022-07-19 | 437.00 | 444.00 | 435.00 | 437.00 | 34.717 | 147,000 |
| 2022-07-18 | 431.50 | 444.00 | 431.50 | 434.00 | 34.478 | 157,500 |
| 2022-07-15 | 431.50 | 431.50 | 423.00 | 423.00 | 33.605 | 126,000 |
| 2022-07-14 | 420.00 | 439.00 | 420.00 | 431.00 | 34.240 | 94,500 |
| 2022-07-13 | 445.50 | 445.50 | 418.00 | 420.00 | 33.366 | 115,500 |
| 2022-07-12 | 430.00 | 430.00 | 413.00 | 413.00 | 32.810 | 126,000 |
| 2022-07-11 | 441.50 | 441.50 | 430.00 | 435.00 | 34.558 | 94,500 |
| 2022-07-08 | 442.50 | 464.00 | 441.50 | 446.00 | 35.432 | 504,000 |
| 2022-07-07 | 425.00 | 437.00 | 420.00 | 429.50 | 34.121 | 252,000 |
| 2022-07-06 | 438.00 | 449.00 | 420.00 | 420.00 | 33.366 | 283,500 |
| 2022-07-05 | 425.50 | 435.00 | 420.00 | 434.50 | 34.518 | 304,500 |
| 2022-07-04 | 427.50 | 427.50 | 415.00 | 418.00 | 33.207 | 304,500 |
| 2022-07-01 | 429.00 | 433.50 | 406.50 | 407.00 | 32.334 | 462,000 |
| 2022-06-30 | 446.00 | 446.00 | 429.00 | 429.00 | 34.081 | 367,500 |
| 2022-06-29 | 451.50 | 452.00 | 449.50 | 449.50 | 35.710 | 147,000 |
| 2022-06-28 | 471.00 | 471.00 | 451.00 | 452.00 | 35.908 | 336,000 |
| 2022-06-27 | 467.00 | 482.00 | 467.00 | 471.00 | 37.418 | 388,500 |
| 2022-06-24 | 450.00 | 470.50 | 448.50 | 452.50 | 35.948 | 367,500 |
| 2022-06-23 | 456.00 | 456.00 | 449.50 | 452.00 | 35.908 | 367,500 |
| 2022-06-22 | 470.00 | 481.00 | 461.00 | 461.00 | 36.623 | 388,500 |
| 2022-06-21 | 475.00 | 486.50 | 472.50 | 482.00 | 38.292 | 315,000 |
| 2022-06-20 | 492.50 | 492.50 | 468.50 | 468.50 | 37.219 | 735,000 |
| 2022-06-17 | 494.00 | 500.00 | 491.00 | 495.00 | 39.325 | 483,000 |
| 2022-06-16 | 517.00 | 524.00 | 503.00 | 503.00 | 39.960 | 472,500 |
| 2022-06-15 | 533.00 | 533.00 | 510.00 | 511.00 | 40.596 | 567,000 |
| 2022-06-14 | 512.00 | 524.00 | 507.00 | 511.00 | 40.596 | 640,500 |
| 2022-06-13 | 552.00 | 552.00 | 525.00 | 525.00 | 41.708 | 714,000 |
| 2022-06-10 | 572.00 | 586.00 | 561.00 | 561.00 | 44.568 | 661,500 |
| 2022-06-09 | 567.00 | 587.00 | 564.00 | 572.00 | 45.442 | 640,500 |
| 2022-06-08 | 576.00 | 576.00 | 561.00 | 562.00 | 44.647 | 199,500 |
| 2022-06-07 | 552.00 | 578.00 | 552.00 | 576.00 | 45.759 | 514,500 |
| 2022-06-06 | 560.00 | 567.00 | 553.00 | 553.00 | 43.932 | 136,500 |
| 2022-06-02 | 568.00 | 568.00 | 555.00 | 560.00 | 44.488 | 294,000 |
| 2022-06-01 | 573.00 | 573.00 | 566.00 | 566.00 | 44.965 | 399,000 |
| 2022-05-31 | 569.00 | 572.00 | 561.00 | 566.00 | 44.965 | 483,000 |
| 2022-05-30 | 562.00 | 584.00 | 560.00 | 564.00 | 44.806 | 1,449,000 |
| 2022-05-27 | 570.00 | 570.00 | 556.00 | 556.00 | 44.171 | 493,500 |
| 2022-05-26 | 567.00 | 570.00 | 552.00 | 552.00 | 43.853 | 567,000 |
| 2022-05-25 | 555.00 | 575.00 | 542.00 | 561.00 | 44.568 | 1,344,000 |
| 2022-05-24 | 587.00 | 589.00 | 550.00 | 550.00 | 43.694 | 1,060,500 |
| 2022-05-23 | 609.00 | 624.00 | 582.00 | 582.00 | 46.236 | 1,627,500 |
| 2022-05-20 | 568.00 | 618.00 | 568.00 | 606.00 | 48.143 | 2,436,000 |
| 2022-05-19 | 580.00 | 588.00 | 559.00 | 568.00 | 45.124 | 1,963,500 |
| 2022-05-18 | 552.00 | 597.00 | 546.00 | 595.00 | 47.269 | 2,803,500 |
| 2022-05-17 | 520.00 | 546.00 | 520.00 | 543.00 | 43.138 | 703,500 |
| 2022-05-16 | 528.00 | 536.00 | 518.00 | 518.00 | 41.152 | 514,500 |
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.