Greenfiltec Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 73.600 | 74.400 | 73.500 | 74.000 | 74.000 | 5,000 |
| 2024-05-06 | 75.000 | 75.000 | 73.600 | 73.600 | 73.600 | 21,000 |
| 2024-05-03 | 74.900 | 74.900 | 74.000 | 74.700 | 74.700 | 12,000 |
| 2024-05-02 | 75.100 | 75.200 | 74.000 | 74.500 | 74.500 | 60,000 |
| 2024-04-30 | 75.300 | 75.500 | 75.300 | 75.500 | 75.500 | 5,000 |
| 2024-04-29 | 75.600 | 75.800 | 75.300 | 75.300 | 75.300 | 18,000 |
| 2024-04-26 | 75.300 | 75.400 | 75.200 | 75.400 | 75.400 | 9,000 |
| 2024-04-25 | 76.300 | 76.300 | 75.200 | 75.500 | 75.500 | 51,000 |
| 2024-04-24 | 77.900 | 78.000 | 76.600 | 77.200 | 77.200 | 48,000 |
| 2024-04-23 | 78.000 | 78.000 | 76.700 | 76.700 | 76.700 | 11,000 |
| 2024-04-22 | 77.000 | 77.800 | 76.700 | 77.000 | 77.000 | 28,000 |
| 2024-04-19 | 78.200 | 78.200 | 75.200 | 77.600 | 77.600 | 50,000 |
| 2024-04-18 | 78.000 | 79.000 | 77.100 | 78.200 | 78.200 | 95,000 |
| 2024-04-17 | 78.000 | 78.000 | 77.000 | 78.000 | 78.000 | 30,000 |
| 2024-04-16 | 76.300 | 81.000 | 75.000 | 76.300 | 76.300 | 161,000 |
| 2024-04-15 | 76.800 | 77.300 | 76.000 | 76.300 | 76.300 | 33,000 |
| 2024-04-12 | 77.200 | 77.200 | 76.500 | 76.800 | 76.800 | 24,000 |
| 2024-04-11 | 78.000 | 78.300 | 76.600 | 77.700 | 77.700 | 33,000 |
| 2024-04-10 | 76.500 | 77.200 | 76.500 | 77.200 | 77.200 | 8,000 |
| 2024-04-09 | 77.300 | 77.300 | 76.400 | 77.200 | 77.200 | 19,000 |
| 2024-04-08 | 77.700 | 77.700 | 77.000 | 77.300 | 77.300 | 19,000 |
| 2024-04-03 | 78.400 | 78.400 | 77.700 | 77.700 | 77.700 | 11,000 |
| 2024-04-02 | 78.200 | 78.200 | 77.000 | 77.700 | 77.700 | 46,000 |
| 2024-04-01 | 79.100 | 79.100 | 78.400 | 78.400 | 78.400 | 20,000 |
| 2024-03-29 | 78.000 | 78.200 | 78.000 | 78.100 | 78.100 | 3,000 |
| 2024-03-28 | 76.800 | 80.100 | 76.800 | 78.000 | 78.000 | 23,000 |
| 2024-03-27 | 77.400 | 77.900 | 76.400 | 77.000 | 77.000 | 31,000 |
| 2024-03-26 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2024-03-25 | 77.900 | 79.000 | 77.800 | 78.500 | 78.500 | 47,000 |
| 2024-03-22 | 78.500 | 78.500 | 76.900 | 76.900 | 76.900 | 90,000 |
| 2024-03-21 | 78.500 | 78.500 | 77.300 | 77.600 | 77.600 | 67,000 |
| 2024-03-20 | 82.200 | 82.300 | 78.500 | 78.500 | 78.500 | 173,000 |
| 2024-03-19 | 83.400 | 85.300 | 82.800 | 83.000 | 83.000 | 71,000 |
| 2024-03-18 | 82.500 | 84.800 | 82.000 | 83.400 | 83.400 | 49,000 |
| 2024-03-15 | 82.000 | 82.100 | 79.000 | 82.000 | 82.000 | 66,000 |
| 2024-03-14 | 81.500 | 82.800 | 80.000 | 82.000 | 82.000 | 73,000 |
| 2024-03-13 | 78.700 | 83.400 | 78.700 | 80.500 | 80.500 | 98,000 |
| 2024-03-12 | 78.000 | 79.500 | 77.500 | 78.700 | 78.700 | 142,000 |
| 2024-03-11 | 81.000 | 81.900 | 76.800 | 78.100 | 78.100 | 258,000 |
| 2024-03-08 | 78.000 | 84.300 | 78.000 | 83.100 | 83.100 | 662,000 |
| 2024-03-07 | 75.000 | 76.900 | 75.000 | 76.700 | 76.700 | 100,000 |
| 2024-03-06 | 75.600 | 75.700 | 75.000 | 75.500 | 75.500 | 41,000 |
| 2024-03-05 | 75.400 | 76.300 | 74.400 | 75.500 | 75.500 | 78,000 |
| 2024-03-04 | 73.500 | 77.700 | 73.500 | 74.300 | 74.300 | 148,000 |
| 2024-03-01 | 70.500 | 74.200 | 70.500 | 72.800 | 72.800 | 228,000 |
| 2024-02-29 | 69.500 | 70.800 | 69.500 | 70.000 | 70.000 | 28,000 |
| 2024-02-27 | 72.800 | 73.000 | 69.000 | 69.500 | 69.500 | 100,000 |
| 2024-02-26 | 68.900 | 74.500 | 68.900 | 71.700 | 71.700 | 291,000 |
| 2024-02-23 | 67.500 | 67.800 | 66.100 | 67.800 | 67.800 | 48,000 |
| 2024-02-22 | 67.700 | 67.700 | 66.200 | 67.100 | 67.100 | 21,000 |
| 2024-02-21 | 66.500 | 66.600 | 65.900 | 66.200 | 66.200 | 26,000 |
| 2024-02-20 | 66.800 | 66.800 | 66.000 | 66.500 | 66.500 | 10,000 |
| 2024-02-19 | 67.800 | 67.800 | 65.000 | 66.800 | 66.800 | 26,000 |
| 2024-02-16 | 64.000 | 66.400 | 64.000 | 65.700 | 65.700 | 44,000 |
| 2024-02-15 | 68.100 | 69.100 | 67.600 | 67.600 | 67.600 | 40,000 |
| 2024-02-05 | 73.600 | 73.600 | 68.100 | 69.100 | 69.100 | 24,000 |
| 2024-02-02 | 69.200 | 70.300 | 68.900 | 69.100 | 69.100 | 29,000 |
| 2024-02-01 | 69.000 | 69.000 | 68.600 | 68.600 | 68.600 | 2,000 |
| 2024-01-31 | 67.800 | 71.000 | 67.000 | 68.200 | 68.200 | 69,000 |
| 2024-01-30 | 74.000 | 74.000 | 66.800 | 67.200 | 67.200 | 166,000 |
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.