Greenfiltec Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	48.200	51.000	48.000	49.000	49.000	31,000
2023-11-02	47.350	48.000	46.500	48.000	48.000	59,000
2023-11-01	50.000	50.000	48.500	48.950	48.950	67,000
2023-10-31	52.500	52.500	50.000	50.100	50.100	36,000
2023-10-30	52.600	52.600	52.000	52.000	52.000	8,000
2023-10-27	53.000	53.000	52.000	52.000	52.000	5,000
2023-10-26	53.000	53.000	52.100	52.100	52.100	24,000
2023-10-25	53.500	54.000	53.500	54.000	54.000	14,000
2023-10-24	53.900	53.900	52.900	53.300	53.300	13,000
2023-10-23	52.500	53.900	52.500	53.900	53.900	5,000
2023-10-20	52.600	52.600	51.700	52.100	52.100	29,000
2023-10-19	52.300	52.600	52.000	52.600	52.600	23,000
2023-10-18	52.500	53.300	52.000	53.300	53.300	53,000
2023-10-17	53.200	53.500	53.000	53.000	53.000	59,000
2023-10-16	54.300	54.300	53.500	53.500	53.500	50,000
2023-10-13	54.300	55.100	54.000	55.000	55.000	49,000
2023-10-12	55.400	55.500	54.000	54.600	54.600	117,000
2023-10-11	56.200	56.700	56.100	56.500	56.500	27,000
2023-10-06	56.500	56.500	55.400	56.100	56.100	37,000
2023-10-05	57.300	57.300	56.300	56.500	56.500	51,000
2023-10-04	58.900	58.900	57.000	57.200	57.200	93,000
2023-10-03	59.000	59.000	58.100	58.100	58.100	30,000
2023-10-02	59.300	60.000	58.700	59.000	59.000	36,000
2023-09-28	60.000	60.000	58.700	59.100	59.100	28,000
2023-09-27	54.800	60.200	54.500	59.500	59.500	107,000
2023-09-26	54.600	54.800	54.400	54.800	54.800	7,000
2023-09-25	56.900	56.900	54.800	54.800	54.800	12,000
2023-09-22	56.000	56.000	55.000	55.500	55.500	37,000
2023-09-21	57.000	57.000	56.000	56.000	56.000	15,000
2023-09-20	58.200	58.200	56.800	57.100	57.100	86,000
2023-09-19	58.700	58.700	58.100	58.100	58.100	7,000
2023-09-18	60.000	60.000	58.500	59.200	59.200	29,000
2023-09-15	59.000	60.000	59.000	60.000	60.000	21,000
2023-09-14	58.500	59.000	58.500	59.000	59.000	20,000
2023-09-13	60.000	60.000	58.400	58.800	58.800	64,000
2023-09-12	59.200	59.300	58.600	59.000	59.000	28,000
2023-09-11	61.000	61.000	59.200	59.200	59.200	37,000
2023-09-08	61.200	61.200	61.000	61.000	61.000	15,000
2023-09-07	61.500	61.500	61.000	61.200	61.200	24,000
2023-09-06	62.100	62.100	61.200	61.200	61.200	67,000
2023-09-05	64.400	64.400	62.100	62.400	62.400	61,000
2023-09-04	63.300	63.900	62.100	62.100	62.100	43,000
2023-09-01	62.500	62.500	62.000	62.300	62.300	62,000
2023-08-31	62.600	62.900	61.800	62.200	62.200	41,000
2023-08-30	62.300	62.700	62.300	62.600	62.600	31,000
2023-08-29	62.300	62.300	62.300	62.300	62.300	1,000
2023-08-28	62.200	62.200	62.200	62.200	62.200	0
2023-08-25	62.200	62.200	62.200	62.200	62.200	1,000
2023-08-24	64.800	64.800	62.200	62.200	62.200	26,000
2023-08-23	61.500	63.900	61.500	63.800	63.800	30,000
2023-08-22	63.000	63.000	61.500	61.500	61.500	42,000
2023-08-21	61.700	64.200	61.700	63.700	63.700	22,000
2023-08-18	68.000	68.000	68.000	68.000	68.000	2,000
2023-08-17	69.000	69.000	68.800	69.000	69.000	4,000
2023-08-16	67.000	67.000	67.000	67.000	67.000	3,000
2023-08-15	67.000	67.000	67.000	67.000	67.000	6,000
2023-08-14	68.000	68.000	66.000	67.000	67.000	12,000
2023-08-11	73.100	73.100	67.000	68.000	68.000	67,000
2023-08-10	73.500	73.500	73.100	73.100	73.100	3,000
2023-08-09	73.500	74.000	73.500	74.000	74.000	6,000

← NewerPage 13 of 21 · 1,221 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.