Green World Fintech Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 83.700 | 85.000 | 82.000 | 82.000 | 75.057 | 1,588,000 |
| 2024-10-29 | 84.200 | 85.500 | 82.700 | 85.000 | 77.803 | 2,238,000 |
| 2024-10-28 | 79.500 | 89.000 | 77.700 | 87.900 | 80.457 | 5,942,000 |
| 2024-10-25 | 87.200 | 87.200 | 83.400 | 83.400 | 76.338 | 1,779,000 |
| 2024-10-24 | 96.800 | 96.800 | 88.000 | 92.600 | 84.760 | 11,529,000 |
| 2024-10-23 | 85.000 | 88.000 | 85.000 | 88.000 | 80.549 | 4,378,000 |
| 2024-10-22 | 73.800 | 80.000 | 73.800 | 80.000 | 73.226 | 7,379,000 |
| 2024-10-21 | 68.300 | 72.800 | 68.300 | 72.800 | 66.636 | 15,085,000 |
| 2024-10-18 | 66.300 | 67.500 | 61.800 | 66.200 | 60.595 | 28,183,000 |
| 2024-10-17 | 58.000 | 61.400 | 57.800 | 61.400 | 56.201 | 14,994,000 |
| 2024-10-16 | 51.900 | 55.900 | 51.700 | 55.900 | 51.167 | 13,081,000 |
| 2024-10-15 | 48.000 | 50.900 | 47.350 | 50.900 | 46.590 | 5,501,000 |
| 2024-10-14 | 42.500 | 46.350 | 42.150 | 46.350 | 42.426 | 2,303,000 |
| 2024-10-11 | 42.200 | 42.450 | 41.750 | 42.150 | 38.581 | 489,000 |
| 2024-10-09 | 43.300 | 43.500 | 41.750 | 42.000 | 38.444 | 921,000 |
| 2024-10-08 | 42.800 | 42.800 | 42.100 | 42.400 | 38.810 | 285,000 |
| 2024-10-07 | 43.750 | 43.750 | 42.200 | 42.200 | 38.627 | 661,000 |
| 2024-10-04 | 43.600 | 43.650 | 42.200 | 42.650 | 39.039 | 838,000 |
| 2024-10-01 | 44.100 | 44.150 | 43.200 | 43.550 | 39.863 | 491,000 |
| 2024-09-30 | 44.350 | 44.500 | 43.350 | 43.500 | 39.817 | 845,000 |
| 2024-09-27 | 44.450 | 45.450 | 44.350 | 44.350 | 40.595 | 766,000 |
| 2024-09-26 | 45.450 | 45.750 | 44.350 | 44.450 | 40.686 | 976,000 |
| 2024-09-25 | 47.000 | 47.000 | 45.300 | 45.300 | 41.464 | 862,000 |
| 2024-09-24 | 47.200 | 47.200 | 45.650 | 45.700 | 41.831 | 886,000 |
| 2024-09-23 | 47.450 | 48.800 | 46.650 | 46.700 | 42.746 | 1,539,000 |
| 2024-09-20 | 47.050 | 47.300 | 46.000 | 46.950 | 42.975 | 1,191,000 |
| 2024-09-19 | 47.350 | 47.400 | 46.650 | 46.800 | 42.837 | 837,000 |
| 2024-09-18 | 48.300 | 48.300 | 46.650 | 46.850 | 42.883 | 809,000 |
| 2024-09-16 | 48.100 | 49.350 | 47.500 | 47.700 | 43.661 | 1,820,000 |
| 2024-09-13 | 46.500 | 48.400 | 45.000 | 48.000 | 43.936 | 3,264,000 |
| 2024-09-12 | 43.450 | 46.600 | 42.750 | 45.900 | 42.014 | 2,952,000 |
| 2024-09-11 | 42.500 | 42.900 | 41.050 | 42.400 | 38.810 | 927,000 |
| 2024-09-10 | 47.500 | 47.900 | 41.950 | 42.600 | 38.993 | 2,123,000 |
| 2024-09-09 | 49.100 | 50.200 | 44.600 | 46.600 | 42.654 | 2,291,000 |
| 2024-09-06 | 49.100 | 49.100 | 49.100 | 49.100 | 44.943 | 0 |
| 2024-09-05 | 49.100 | 49.100 | 49.100 | 49.100 | 44.943 | 0 |
| 2024-09-04 | 49.100 | 49.100 | 49.100 | 49.100 | 44.943 | 0 |
| 2024-09-03 | 49.100 | 49.100 | 49.100 | 49.100 | 44.943 | 0 |
| 2024-09-02 | 49.100 | 49.100 | 49.100 | 49.100 | 44.943 | 0 |
| 2024-08-30 | 49.100 | 49.100 | 49.100 | 49.100 | 44.943 | 0 |
| 2024-08-29 | 49.100 | 49.100 | 49.100 | 49.100 | 44.943 | 0 |
| 2024-08-28 | 488.50 | 498.00 | 485.50 | 491.00 | 44.943 | 1,240,000 |
| 2024-08-27 | 481.50 | 488.00 | 472.00 | 485.50 | 44.439 | 970,000 |
| 2024-08-26 | 457.50 | 488.50 | 455.00 | 480.00 | 43.936 | 1,730,000 |
| 2024-08-23 | 451.50 | 458.00 | 450.00 | 457.50 | 41.876 | 220,000 |
| 2024-08-22 | 451.00 | 456.50 | 447.00 | 455.00 | 41.648 | 320,000 |
| 2024-08-21 | 458.00 | 458.00 | 454.00 | 457.50 | 41.876 | 150,000 |
| 2024-08-20 | 460.00 | 460.00 | 454.00 | 458.00 | 41.922 | 330,000 |
| 2024-08-19 | 451.00 | 466.50 | 451.00 | 455.00 | 41.648 | 540,000 |
| 2024-08-16 | 452.00 | 452.00 | 439.50 | 447.00 | 40.915 | 200,000 |
| 2024-08-15 | 448.00 | 451.00 | 444.00 | 451.00 | 41.281 | 90,000 |
| 2024-08-14 | 431.00 | 455.00 | 431.00 | 448.50 | 41.053 | 920,000 |
| 2024-08-13 | 447.00 | 447.50 | 435.00 | 435.50 | 39.863 | 570,000 |
| 2024-08-12 | 413.00 | 437.50 | 413.00 | 437.00 | 40.000 | 980,000 |
| 2024-08-09 | 404.50 | 426.00 | 404.50 | 408.00 | 37.345 | 220,000 |
| 2024-08-08 | 398.00 | 398.00 | 392.00 | 396.00 | 36.247 | 110,000 |
| 2024-08-07 | 380.00 | 407.00 | 380.00 | 405.00 | 37.071 | 440,000 |
| 2024-08-06 | 381.50 | 381.50 | 365.00 | 380.00 | 34.783 | 390,000 |
| 2024-08-05 | 388.00 | 399.50 | 376.50 | 381.00 | 34.874 | 470,000 |
| 2024-08-02 | 424.00 | 424.00 | 418.00 | 418.00 | 38.261 | 210,000 |
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.