Green World Fintech Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 506.00 | 529.00 | 506.00 | 520.00 | 41.311 | 535,500 |
| 2022-05-12 | 503.00 | 510.00 | 499.50 | 499.50 | 39.682 | 588,000 |
| 2022-05-11 | 511.00 | 511.00 | 497.00 | 503.00 | 39.960 | 336,000 |
| 2022-05-10 | 498.00 | 509.00 | 498.00 | 506.00 | 40.198 | 283,500 |
| 2022-05-09 | 533.00 | 533.00 | 505.00 | 505.00 | 40.119 | 367,500 |
| 2022-05-06 | 548.00 | 548.00 | 526.00 | 530.00 | 42.105 | 682,500 |
| 2022-05-05 | 522.00 | 563.00 | 522.00 | 563.00 | 44.727 | 1,144,500 |
| 2022-05-04 | 510.00 | 519.00 | 508.00 | 519.00 | 41.231 | 294,000 |
| 2022-05-03 | 509.00 | 509.00 | 505.00 | 507.00 | 40.278 | 63,000 |
| 2022-04-29 | 519.00 | 520.00 | 508.00 | 509.00 | 40.437 | 273,000 |
| 2022-04-28 | 509.00 | 515.00 | 501.00 | 514.00 | 40.834 | 294,000 |
| 2022-04-27 | 508.00 | 511.00 | 494.00 | 509.00 | 40.437 | 987,000 |
| 2022-04-26 | 538.00 | 538.00 | 515.00 | 524.00 | 41.628 | 504,000 |
| 2022-04-25 | 542.00 | 542.00 | 520.00 | 521.00 | 41.390 | 745,500 |
| 2022-04-22 | 572.00 | 574.00 | 555.00 | 556.00 | 44.171 | 315,000 |
| 2022-04-21 | 574.00 | 578.00 | 566.00 | 578.00 | 45.918 | 504,000 |
| 2022-04-20 | 568.00 | 568.00 | 552.00 | 568.00 | 45.124 | 483,000 |
| 2022-04-19 | 579.00 | 579.00 | 562.00 | 569.00 | 45.203 | 535,500 |
| 2022-04-18 | 536.00 | 569.00 | 535.00 | 565.00 | 44.886 | 1,134,000 |
| 2022-04-15 | 588.00 | 588.00 | 550.00 | 550.00 | 43.694 | 1,806,000 |
| 2022-04-14 | 614.00 | 614.00 | 592.00 | 592.00 | 47.031 | 735,000 |
| 2022-04-13 | 597.00 | 623.00 | 597.00 | 615.00 | 48.858 | 1,029,000 |
| 2022-04-12 | 594.00 | 602.00 | 587.00 | 596.00 | 47.348 | 850,500 |
| 2022-04-11 | 603.00 | 606.00 | 578.00 | 598.00 | 47.507 | 1,827,000 |
| 2022-04-08 | 625.00 | 626.00 | 593.00 | 601.00 | 47.746 | 1,942,500 |
| 2022-04-07 | 630.00 | 655.00 | 609.00 | 611.00 | 48.540 | 1,470,000 |
| 2022-04-06 | 641.00 | 658.00 | 626.00 | 633.00 | 50.288 | 1,774,500 |
| 2022-04-01 | 700.00 | 700.00 | 660.00 | 666.00 | 52.909 | 1,879,500 |
| 2022-03-31 | 738.00 | 738.00 | 702.00 | 704.00 | 55.928 | 745,500 |
| 2022-03-30 | 702.00 | 736.00 | 702.00 | 727.00 | 57.755 | 966,000 |
| 2022-03-29 | 740.00 | 746.00 | 699.00 | 700.00 | 55.610 | 2,236,500 |
| 2022-03-28 | 768.00 | 768.00 | 738.00 | 740.00 | 58.788 | 1,323,000 |
| 2022-03-25 | 762.00 | 777.00 | 762.00 | 768.00 | 61.013 | 714,000 |
| 2022-03-24 | 768.00 | 768.00 | 761.00 | 762.00 | 60.536 | 640,500 |
| 2022-03-23 | 770.00 | 784.00 | 767.00 | 768.00 | 61.013 | 1,081,500 |
| 2022-03-22 | 795.00 | 795.00 | 766.00 | 772.00 | 61.330 | 1,438,500 |
| 2022-03-21 | 762.00 | 795.00 | 761.00 | 792.00 | 62.919 | 2,698,500 |
| 2022-03-18 | 765.00 | 765.00 | 759.00 | 760.00 | 60.377 | 1,039,500 |
| 2022-03-17 | 780.00 | 780.00 | 760.00 | 762.00 | 60.536 | 1,753,500 |
| 2022-03-16 | 776.00 | 783.00 | 759.00 | 761.00 | 60.456 | 4,126,500 |
| 2022-03-15 | 831.00 | 831.00 | 762.00 | 774.00 | 61.489 | 7,203,000 |
| 2022-03-14 | 933.00 | 933.00 | 893.00 | 900.00 | 71.499 | 403,420 |
| 2022-03-11 | 954.00 | 955.00 | 917.00 | 918.00 | 72.929 | 250,918 |
| 2022-03-10 | 945.00 | 954.00 | 910.00 | 947.00 | 75.233 | 431,980 |
| 2022-03-09 | 935.00 | 939.00 | 914.00 | 926.00 | 73.565 | 412,986 |
| 2022-03-08 | 950.00 | 954.00 | 901.00 | 907.00 | 72.055 | 509,439 |
| 2022-03-07 | 990.00 | 1,005.00 | 926.00 | 942.00 | 74.836 | 511,528 |
| 2022-03-04 | 950.00 | 1,000.00 | 927.00 | 979.00 | 77.775 | 714,420 |
| 2022-03-03 | 965.00 | 978.00 | 928.00 | 940.00 | 74.677 | 488,334 |
| 2022-03-02 | 966.00 | 967.00 | 937.00 | 948.00 | 75.312 | 538,786 |
| 2022-03-01 | 1,055.00 | 1,055.00 | 900.00 | 956.00 | 75.948 | 1,443,813 |
| 2022-02-25 | 1,015.00 | 1,075.00 | 1,010.00 | 1,045.00 | 83.018 | 385,255 |
| 2022-02-24 | 1,115.00 | 1,120.00 | 997.00 | 1,000.00 | 79.443 | 1,238,569 |
| 2022-02-23 | 1,120.00 | 1,135.00 | 1,090.00 | 1,125.00 | 89.374 | 375,763 |
| 2022-02-22 | 1,135.00 | 1,160.00 | 1,080.00 | 1,115.00 | 88.579 | 668,199 |
| 2022-02-21 | 1,130.00 | 1,155.00 | 1,120.00 | 1,150.00 | 91.360 | 441,871 |
| 2022-02-18 | 1,120.00 | 1,150.00 | 1,075.00 | 1,135.00 | 90.168 | 366,628 |
| 2022-02-17 | 1,180.00 | 1,200.00 | 1,065.00 | 1,115.00 | 88.579 | 994,182 |
| 2022-02-16 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 94.538 | 318,108 |
| 2022-02-15 | 1,185.00 | 1,190.00 | 1,145.00 | 1,170.00 | 92.949 | 656,491 |
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.