Green World Fintech Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 62.100 | 62.600 | 61.200 | 61.300 | 56.954 | 763,245 |
| 2025-02-03 | 62.600 | 63.000 | 60.800 | 62.300 | 57.883 | 1,172,550 |
| 2025-01-22 | 65.100 | 65.500 | 62.700 | 63.300 | 58.812 | 2,972,000 |
| 2025-01-21 | 61.400 | 64.400 | 60.600 | 64.100 | 59.556 | 2,944,000 |
| 2025-01-20 | 61.600 | 62.400 | 60.400 | 61.600 | 57.233 | 1,148,000 |
| 2025-01-17 | 61.700 | 62.400 | 60.600 | 60.800 | 56.490 | 1,357,000 |
| 2025-01-16 | 63.400 | 64.000 | 61.600 | 62.500 | 58.069 | 1,491,000 |
| 2025-01-15 | 63.700 | 65.900 | 62.900 | 63.000 | 58.534 | 3,012,000 |
| 2025-01-14 | 59.500 | 64.000 | 59.500 | 63.800 | 59.277 | 4,275,000 |
| 2025-01-13 | 60.000 | 61.000 | 58.500 | 59.800 | 55.561 | 1,942,000 |
| 2025-01-10 | 63.700 | 65.400 | 59.500 | 60.500 | 56.211 | 4,840,000 |
| 2025-01-09 | 62.600 | 66.600 | 60.900 | 63.400 | 58.905 | 5,614,000 |
| 2025-01-08 | 60.100 | 61.600 | 59.400 | 61.400 | 57.047 | 2,944,000 |
| 2025-01-07 | 61.500 | 61.600 | 59.800 | 60.800 | 56.490 | 2,210,000 |
| 2025-01-06 | 60.700 | 62.300 | 60.400 | 61.000 | 56.675 | 1,919,000 |
| 2025-01-03 | 61.600 | 61.600 | 60.400 | 60.700 | 55.561 | 1,261,000 |
| 2025-01-02 | 61.800 | 62.000 | 60.700 | 60.800 | 55.652 | 1,226,000 |
| 2024-12-31 | 62.300 | 62.600 | 60.900 | 61.100 | 55.927 | 1,860,000 |
| 2024-12-30 | 63.300 | 63.300 | 61.500 | 62.300 | 57.025 | 1,321,000 |
| 2024-12-27 | 63.600 | 63.600 | 61.700 | 61.800 | 56.567 | 1,818,000 |
| 2024-12-26 | 62.000 | 63.800 | 61.400 | 63.300 | 57.940 | 4,430,000 |
| 2024-12-25 | 62.700 | 63.500 | 61.900 | 62.000 | 56.750 | 1,254,000 |
| 2024-12-24 | 63.500 | 65.100 | 62.500 | 62.500 | 57.208 | 3,082,000 |
| 2024-12-23 | 62.500 | 64.400 | 62.300 | 63.900 | 58.490 | 2,274,000 |
| 2024-12-20 | 62.300 | 64.100 | 61.700 | 62.000 | 56.750 | 2,028,000 |
| 2024-12-19 | 64.900 | 65.300 | 63.300 | 63.300 | 57.940 | 1,753,000 |
| 2024-12-18 | 68.300 | 68.300 | 64.100 | 66.100 | 60.503 | 3,267,000 |
| 2024-12-17 | 63.800 | 64.700 | 62.500 | 64.600 | 59.130 | 2,645,000 |
| 2024-12-16 | 66.500 | 66.500 | 62.000 | 63.800 | 58.398 | 4,386,000 |
| 2024-12-13 | 68.000 | 69.000 | 64.600 | 65.000 | 59.496 | 5,268,000 |
| 2024-12-12 | 70.000 | 70.000 | 67.900 | 68.000 | 62.242 | 3,024,000 |
| 2024-12-11 | 68.500 | 69.600 | 68.500 | 68.800 | 62.975 | 2,941,000 |
| 2024-12-10 | 69.800 | 70.000 | 68.500 | 68.700 | 62.883 | 2,673,000 |
| 2024-12-09 | 71.500 | 71.900 | 69.300 | 69.800 | 63.890 | 2,152,000 |
| 2024-12-06 | 73.500 | 73.800 | 71.000 | 71.000 | 64.988 | 4,418,000 |
| 2024-12-05 | 71.000 | 74.900 | 71.000 | 73.200 | 67.002 | 9,853,000 |
| 2024-12-04 | 69.900 | 70.400 | 69.200 | 70.000 | 64.073 | 1,835,000 |
| 2024-12-03 | 69.500 | 71.500 | 69.100 | 69.600 | 63.707 | 2,398,000 |
| 2024-12-02 | 69.000 | 70.200 | 68.600 | 69.200 | 63.341 | 2,156,000 |
| 2024-11-29 | 68.100 | 68.800 | 67.500 | 68.600 | 62.792 | 1,478,000 |
| 2024-11-28 | 71.000 | 71.800 | 68.000 | 68.000 | 62.242 | 3,819,000 |
| 2024-11-27 | 68.800 | 72.400 | 68.000 | 69.200 | 63.341 | 7,248,000 |
| 2024-11-26 | 69.000 | 69.500 | 67.400 | 67.600 | 61.876 | 2,333,000 |
| 2024-11-25 | 70.000 | 71.100 | 68.800 | 69.200 | 63.341 | 2,160,000 |
| 2024-11-22 | 71.000 | 72.700 | 69.400 | 69.700 | 63.798 | 2,579,000 |
| 2024-11-21 | 72.000 | 72.300 | 70.500 | 70.600 | 64.622 | 2,467,000 |
| 2024-11-20 | 74.900 | 75.500 | 71.200 | 72.500 | 66.361 | 3,616,501 |
| 2024-11-19 | 74.500 | 75.800 | 72.300 | 74.100 | 67.826 | 8,086,000 |
| 2024-11-18 | 69.400 | 75.700 | 69.100 | 73.500 | 67.277 | 10,189,000 |
| 2024-11-15 | 68.900 | 71.600 | 66.700 | 68.900 | 63.066 | 7,702,000 |
| 2024-11-14 | 72.000 | 72.500 | 65.500 | 67.500 | 61.785 | 8,462,000 |
| 2024-11-13 | 71.300 | 76.400 | 68.800 | 70.100 | 64.165 | 8,042,000 |
| 2024-11-12 | 81.500 | 82.600 | 72.800 | 72.800 | 66.636 | 14,843,000 |
| 2024-11-11 | 80.800 | 86.100 | 78.000 | 80.800 | 73.959 | 26,065,000 |
| 2024-11-08 | 83.000 | 83.000 | 78.100 | 78.300 | 71.670 | 1,796,000 |
| 2024-11-07 | 82.500 | 83.500 | 82.000 | 83.000 | 75.972 | 1,103,000 |
| 2024-11-06 | 82.500 | 85.000 | 82.500 | 84.400 | 77.254 | 1,556,000 |
| 2024-11-05 | 80.300 | 82.200 | 80.300 | 81.500 | 74.599 | 783,000 |
| 2024-11-04 | 85.000 | 85.500 | 81.100 | 82.700 | 75.698 | 1,394,000 |
| 2024-11-01 | 80.000 | 85.100 | 80.000 | 84.900 | 77.711 | 1,715,000 |
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.