Greenfiltec Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 65.300 | 65.300 | 64.000 | 64.100 | 64.100 | 26,000 |
| 2024-08-01 | 65.100 | 65.300 | 64.900 | 65.300 | 65.300 | 19,000 |
| 2024-07-31 | 66.900 | 66.900 | 65.000 | 65.000 | 65.000 | 6,000 |
| 2024-07-30 | 65.100 | 65.100 | 65.000 | 65.000 | 65.000 | 4,000 |
| 2024-07-29 | 70.000 | 70.000 | 65.000 | 65.000 | 65.000 | 18,000 |
| 2024-07-26 | 70.400 | 70.400 | 70.000 | 70.000 | 70.000 | 2,000 |
| 2024-07-23 | 67.900 | 71.700 | 67.900 | 68.300 | 68.300 | 13,000 |
| 2024-07-22 | 68.500 | 68.500 | 66.100 | 68.300 | 68.300 | 14,000 |
| 2024-07-19 | 67.000 | 68.500 | 66.300 | 68.500 | 68.500 | 13,000 |
| 2024-07-18 | 65.000 | 68.500 | 64.200 | 67.500 | 67.500 | 23,000 |
| 2024-07-17 | 66.700 | 66.700 | 65.500 | 65.700 | 65.700 | 9,000 |
| 2024-07-16 | 66.700 | 66.800 | 66.600 | 66.700 | 66.700 | 17,000 |
| 2024-07-15 | 67.300 | 67.700 | 66.700 | 66.700 | 66.700 | 23,000 |
| 2024-07-12 | 67.200 | 67.800 | 66.500 | 67.600 | 67.600 | 33,000 |
| 2024-07-11 | 69.200 | 69.200 | 68.500 | 68.500 | 68.500 | 24,000 |
| 2024-07-10 | 68.600 | 68.900 | 68.300 | 68.800 | 68.800 | 20,000 |
| 2024-07-09 | 70.000 | 70.000 | 68.500 | 69.200 | 69.200 | 18,000 |
| 2024-07-08 | 71.000 | 72.000 | 69.900 | 70.000 | 70.000 | 23,000 |
| 2024-07-05 | 69.000 | 71.400 | 68.700 | 71.000 | 71.000 | 125,000 |
| 2024-07-04 | 69.600 | 69.600 | 68.100 | 68.900 | 68.900 | 69,000 |
| 2024-07-03 | 68.400 | 69.400 | 68.300 | 69.400 | 69.400 | 11,000 |
| 2024-07-02 | 69.300 | 69.400 | 68.000 | 68.900 | 68.900 | 36,000 |
| 2024-07-01 | 71.600 | 71.800 | 70.100 | 70.400 | 70.400 | 31,000 |
| 2024-06-28 | 71.700 | 72.500 | 71.300 | 71.900 | 71.900 | 31,000 |
| 2024-06-27 | 71.900 | 76.000 | 71.000 | 71.700 | 71.700 | 206,000 |
| 2024-06-26 | 64.400 | 70.500 | 64.400 | 70.500 | 70.500 | 74,000 |
| 2024-06-25 | 63.500 | 64.100 | 63.500 | 64.100 | 64.100 | 6,000 |
| 2024-06-24 | 63.200 | 63.500 | 63.200 | 63.500 | 63.500 | 2,000 |
| 2024-06-21 | 64.200 | 64.300 | 63.800 | 64.300 | 64.300 | 8,000 |
| 2024-06-20 | 64.800 | 64.800 | 64.200 | 64.200 | 64.200 | 15,000 |
| 2024-06-19 | 64.000 | 64.300 | 63.800 | 64.000 | 64.000 | 28,000 |
| 2024-06-18 | 64.000 | 64.200 | 63.900 | 63.900 | 63.900 | 37,000 |
| 2024-06-17 | 66.500 | 66.500 | 64.000 | 64.000 | 64.000 | 33,000 |
| 2024-06-14 | 64.900 | 69.300 | 62.600 | 69.300 | 69.300 | 42,000 |
| 2024-06-13 | 64.100 | 64.200 | 62.100 | 63.100 | 63.100 | 45,000 |
| 2024-06-12 | 66.000 | 66.000 | 64.500 | 64.800 | 64.800 | 12,000 |
| 2024-06-11 | 63.900 | 66.400 | 63.900 | 66.000 | 66.000 | 43,000 |
| 2024-06-07 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 2,000 |
| 2024-06-06 | 65.000 | 65.000 | 64.300 | 64.700 | 64.700 | 10,000 |
| 2024-06-05 | 65.000 | 65.100 | 64.500 | 65.100 | 65.100 | 18,000 |
| 2024-06-04 | 65.000 | 65.400 | 65.000 | 65.200 | 65.200 | 25,000 |
| 2024-06-03 | 65.100 | 65.500 | 65.000 | 65.000 | 65.000 | 38,000 |
| 2024-05-31 | 65.000 | 65.400 | 65.000 | 65.400 | 65.400 | 4,000 |
| 2024-05-30 | 66.900 | 66.900 | 65.000 | 65.000 | 65.000 | 20,000 |
| 2024-05-29 | 66.900 | 66.900 | 66.900 | 66.900 | 66.900 | 1,000 |
| 2024-05-28 | 66.400 | 66.600 | 65.700 | 66.400 | 66.400 | 50,000 |
| 2024-05-27 | 68.200 | 68.200 | 67.100 | 67.400 | 67.400 | 17,000 |
| 2024-05-24 | 66.900 | 68.500 | 66.900 | 68.500 | 68.500 | 6,000 |
| 2024-05-23 | 69.000 | 69.000 | 68.000 | 68.400 | 68.400 | 19,000 |
| 2024-05-22 | 68.400 | 69.000 | 68.000 | 69.000 | 69.000 | 16,000 |
| 2024-05-21 | 70.700 | 70.700 | 67.500 | 68.500 | 68.500 | 50,000 |
| 2024-05-20 | 71.700 | 72.800 | 70.500 | 70.700 | 70.700 | 23,000 |
| 2024-05-17 | 71.700 | 71.700 | 71.000 | 71.700 | 71.700 | 6,000 |
| 2024-05-16 | 70.100 | 72.100 | 70.000 | 71.800 | 71.800 | 24,000 |
| 2024-05-15 | 74.500 | 74.500 | 70.900 | 70.900 | 70.900 | 77,000 |
| 2024-05-14 | 73.600 | 74.000 | 72.900 | 74.000 | 74.000 | 26,000 |
| 2024-05-13 | 74.500 | 74.500 | 72.800 | 74.100 | 74.100 | 19,000 |
| 2024-05-10 | 75.000 | 75.000 | 74.000 | 74.500 | 74.500 | 6,000 |
| 2024-05-09 | 73.800 | 75.000 | 73.400 | 73.400 | 73.400 | 21,000 |
| 2024-05-08 | 75.000 | 75.000 | 74.300 | 74.300 | 74.300 | 11,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-24 | 2.4916 TWD |
| 2022-08-24 | 2.0314 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.