Greenfiltec Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	74.000	74.000	66.800	67.200	67.200	166,000
2024-01-29	64.500	69.900	64.000	69.900	69.900	105,000
2024-01-26	63.500	63.600	63.500	63.600	63.600	4,000
2024-01-25	64.500	65.100	62.400	63.600	63.600	6,000
2024-01-24	64.600	64.600	64.300	64.300	64.300	2,000
2024-01-23	65.000	65.000	63.800	63.800	63.800	4,000
2024-01-22	63.100	63.700	63.100	63.700	63.700	6,000
2024-01-19	64.000	64.000	62.500	63.100	63.100	17,000
2024-01-18	63.500	63.500	61.900	63.000	63.000	12,000
2024-01-17	64.600	64.600	63.100	63.500	63.500	7,000
2024-01-16	67.400	67.500	64.600	64.600	64.600	25,000
2024-01-15	65.700	65.700	65.700	65.700	65.700	0
2024-01-12	66.000	66.000	65.100	65.700	65.700	25,000
2024-01-11	65.100	67.000	65.100	66.600	66.600	25,000
2024-01-10	66.400	67.900	65.700	67.800	67.800	13,000
2024-01-09	69.000	69.000	66.500	66.500	66.500	24,000
2024-01-08	69.000	69.000	69.000	69.000	69.000	2,000
2024-01-05	67.900	70.000	66.600	68.600	68.600	60,000
2024-01-04	66.200	68.400	66.200	66.300	66.300	9,000
2024-01-03	66.100	69.400	65.300	66.200	66.200	25,000
2024-01-02	67.900	68.000	67.500	67.900	67.900	14,000
2023-12-29	67.800	67.800	65.700	67.000	67.000	36,000
2023-12-28	65.700	65.700	65.700	65.700	65.700	4,000
2023-12-27	65.500	66.500	65.500	66.000	66.000	13,000
2023-12-26	65.000	66.900	64.800	65.500	65.500	15,000
2023-12-25	65.100	65.900	64.800	64.800	64.800	25,000
2023-12-22	69.100	69.100	67.000	67.000	67.000	17,000
2023-12-21	67.600	70.000	66.800	66.800	66.800	34,000
2023-12-20	67.000	67.500	67.000	67.100	67.100	16,000
2023-12-19	71.300	74.000	67.100	67.100	67.100	107,000
2023-12-18	69.200	71.000	68.500	69.800	69.800	99,000
2023-12-15	66.900	69.200	65.600	67.500	67.500	142,000
2023-12-14	65.000	65.400	64.300	65.300	65.300	51,000
2023-12-13	64.900	64.900	63.300	63.500	63.500	61,000
2023-12-12	61.600	63.900	61.600	63.000	63.000	24,000
2023-12-11	60.500	65.000	60.500	61.600	61.600	114,000
2023-12-08	60.300	63.500	60.300	61.600	61.600	51,000
2023-12-07	61.300	62.200	59.700	60.000	60.000	78,000
2023-12-06	64.100	69.500	62.400	62.400	62.400	393,000
2023-12-05	58.200	63.500	58.200	63.500	63.500	214,000
2023-12-04	58.300	59.000	57.800	57.800	57.800	28,000
2023-12-01	55.900	58.400	55.600	58.300	58.300	54,000
2023-11-30	56.000	56.000	55.200	55.300	55.300	34,000
2023-11-29	54.200	56.700	54.200	55.800	55.800	46,000
2023-11-28	53.100	55.000	52.500	53.600	53.600	42,000
2023-11-27	55.000	55.000	52.400	52.500	52.500	65,000
2023-11-24	56.500	56.500	55.000	55.500	55.500	16,000
2023-11-23	54.100	56.500	54.100	56.500	56.500	26,000
2023-11-22	54.400	55.300	54.200	55.300	55.300	20,000
2023-11-21	52.400	55.700	52.400	54.400	54.400	70,000
2023-11-20	50.400	52.000	50.400	51.900	51.900	24,000
2023-11-17	50.500	53.000	49.950	53.000	53.000	38,000
2023-11-16	50.800	51.000	50.800	50.800	50.800	14,000
2023-11-15	50.600	51.500	50.600	51.000	51.000	16,000
2023-11-14	51.900	51.900	50.200	50.200	50.200	24,000
2023-11-13	52.300	52.300	51.800	51.800	51.800	13,000
2023-11-10	51.800	52.500	51.800	52.000	52.000	25,000
2023-11-09	50.700	51.800	50.500	51.500	51.500	26,000
2023-11-08	51.000	52.000	51.000	51.500	51.500	16,000
2023-11-07	50.600	51.000	50.200	51.000	51.000	13,000

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.