Greenfiltec Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	75.000	75.000	73.000	73.500	73.500	7,000
2023-08-07	74.500	75.200	74.500	75.000	75.000	6,000
2023-08-04	74.500	74.500	74.500	74.500	74.500	1,000
2023-08-02	75.100	75.500	74.000	74.000	74.000	28,000
2023-08-01	77.000	77.000	76.000	76.300	76.300	27,000
2023-07-31	75.500	79.500	75.100	79.400	79.400	10,000
2023-07-28	78.100	78.100	70.200	70.200	70.200	1,000
2023-07-27	78.000	78.000	78.000	78.000	78.000	5,000
2023-07-26	77.000	79.000	76.900	78.000	78.000	7,000
2023-07-25	79.000	79.000	76.900	76.900	76.900	9,000
2023-07-24	78.900	79.500	76.500	77.000	77.000	21,000
2023-07-21	82.100	85.000	82.100	85.000	78.580	3,150
2023-07-20	83.000	83.000	82.300	82.300	76.083	13,650
2023-07-19	82.200	83.000	82.200	82.600	76.361	18,900
2023-07-18	82.200	82.200	81.700	82.200	75.991	13,650
2023-07-17	82.000	82.700	82.000	82.000	75.806	21,000
2023-07-14	81.600	83.000	80.200	83.000	76.731	35,700
2023-07-13	82.500	84.400	81.400	81.400	75.251	68,250
2023-07-12	84.500	84.500	82.500	82.600	76.361	29,400
2023-07-11	84.300	84.900	83.500	84.900	78.487	30,450
2023-07-10	87.900	87.900	85.000	85.500	79.042	44,100
2023-07-07	87.700	87.700	86.000	86.000	79.504	24,150
2023-07-06	86.200	88.500	86.200	88.500	81.815	22,050
2023-07-05	86.200	87.000	86.200	86.700	80.151	22,050
2023-07-04	86.900	90.000	86.900	90.000	83.202	25,200
2023-07-03	87.500	87.500	86.800	86.800	80.244	21,000
2023-06-30	86.800	86.800	86.700	86.700	80.151	2,100
2023-06-29	87.300	87.500	87.000	87.300	80.706	7,350
2023-06-28	87.400	88.000	87.400	87.500	80.891	10,500
2023-06-27	87.000	87.500	87.000	87.400	80.798	8,400
2023-06-26	88.200	88.200	88.100	88.100	81.445	2,100
2023-06-21	88.800	88.800	88.100	88.100	81.445	5,250
2023-06-20	88.200	88.200	87.100	87.100	80.521	19,950
2023-06-19	88.000	88.500	88.000	88.500	81.815	14,700
2023-06-16	89.500	92.000	88.700	92.000	85.051	13,650
2023-06-15	89.400	89.500	88.800	89.500	82.740	14,700
2023-06-14	89.900	89.900	89.500	89.500	82.740	6,300
2023-06-13	89.200	90.200	89.200	90.200	83.387	11,550
2023-06-12	91.400	91.400	90.000	90.000	83.202	9,450
2023-06-09	92.100	92.100	92.100	92.100	85.143	0
2023-06-08	89.500	92.400	89.500	92.100	85.143	53,550
2023-06-07	89.500	92.800	89.500	92.800	85.790	1,050
2023-06-06	89.500	89.500	89.500	89.500	82.740	0
2023-06-05	91.100	91.100	89.500	89.500	82.740	22,050
2023-06-02	94.800	94.800	91.000	91.100	84.219	116,550
2023-06-01	89.500	95.700	89.500	95.700	88.471	229,950
2023-05-31	86.200	87.300	86.200	87.000	80.428	8,400
2023-05-30	90.900	90.900	86.500	86.600	80.059	9,450
2023-05-29	86.000	86.000	85.800	85.800	79.319	6,300
2023-05-26	87.800	87.800	85.300	85.300	78.857	12,600
2023-05-25	87.500	87.500	87.500	87.500	80.891	0
2023-05-24	87.500	88.000	87.500	87.500	80.891	8,400
2023-05-23	86.500	86.500	86.500	86.500	79.966	0
2023-05-22	85.700	86.500	85.400	86.500	79.966	8,400
2023-05-19	85.300	85.300	85.300	85.300	78.857	2,100
2023-05-18	85.200	85.500	85.100	85.500	79.042	7,350
2023-05-17	85.200	86.000	85.000	86.000	79.504	5,250
2023-05-16	84.500	85.000	84.500	85.000	78.580	12,600
2023-05-15	84.600	85.000	84.600	84.800	78.395	4,200
2023-05-12	84.600	84.600	84.000	84.500	78.117	33,600

← NewerPage 14 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.