Greenfiltec Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	89.000	89.000	84.000	84.600	78.210	51,450
2023-05-10	89.100	90.100	89.100	90.100	83.294	14,700
2023-05-09	90.600	90.600	90.100	90.100	83.294	5,250
2023-05-08	91.600	92.000	91.600	92.000	85.051	4,200
2023-05-05	92.500	92.500	92.000	92.000	85.051	2,100
2023-05-04	91.500	91.500	91.500	91.500	84.589	5,250
2023-05-03	91.500	91.600	91.500	91.600	84.681	5,250
2023-05-02	90.600	91.500	90.600	91.500	84.589	8,400
2023-04-28	89.900	90.500	89.900	90.500	83.664	4,200
2023-04-27	91.500	91.500	89.900	89.900	83.109	3,150
2023-04-26	90.000	90.000	88.500	89.000	82.277	22,050
2023-04-25	91.600	91.600	90.000	90.000	83.202	28,350
2023-04-24	91.100	92.100	91.100	91.500	84.589	7,350
2023-04-21	92.100	93.000	92.000	92.100	85.143	7,350
2023-04-20	92.900	92.900	92.100	92.200	85.236	6,300
2023-04-19	92.300	93.300	92.300	93.300	86.252	24,150
2023-04-18	92.300	92.300	92.000	92.300	85.328	19,950
2023-04-17	92.600	92.600	92.100	92.600	85.605	32,550
2023-04-14	92.000	93.500	92.000	93.500	86.437	48,300
2023-04-13	93.800	93.800	91.500	92.000	85.051	92,400
2023-04-12	94.700	94.700	94.600	94.600	87.454	4,200
2023-04-11	95.400	95.400	95.000	95.000	87.824	32,550
2023-04-10	97.000	97.000	94.700	96.000	88.749	45,150
2023-04-07	98.000	98.000	96.000	97.000	89.673	25,200
2023-04-06	98.000	98.500	97.500	98.000	90.597	11,550
2023-03-31	97.500	97.500	97.400	97.500	90.135	11,550
2023-03-30	97.300	99.000	97.300	98.000	90.597	5,250
2023-03-29	97.900	98.700	97.300	97.300	89.950	13,650
2023-03-28	98.300	98.300	97.800	97.900	90.505	19,950
2023-03-27	100.50	100.50	100.00	100.50	92.909	17,850
2023-03-24	98.200	100.50	98.200	100.00	92.446	42,000
2023-03-23	97.600	97.700	97.600	97.700	90.320	28,350
2023-03-22	96.100	101.00	96.100	97.500	90.135	10,500
2023-03-21	96.000	98.000	95.500	95.700	88.471	13,650
2023-03-20	95.000	95.000	95.000	95.000	87.824	2,100
2023-03-17	93.000	96.500	92.900	96.500	89.211	40,950
2023-03-16	93.100	93.100	92.600	92.900	85.883	10,500
2023-03-15	94.000	94.000	93.500	93.500	86.437	13,650
2023-03-14	93.500	93.500	93.500	93.500	86.437	10,500
2023-03-13	94.000	94.000	91.000	93.500	86.437	51,450
2023-03-10	98.100	99.900	97.600	97.600	90.228	13,650
2023-03-09	98.500	100.50	98.100	99.900	92.354	32,550
2023-03-08	100.00	100.00	98.000	98.300	90.875	40,950
2023-03-07	100.50	100.50	98.600	100.00	92.446	10,500
2023-03-06	102.00	102.00	100.50	100.50	92.909	15,750
2023-03-03	101.50	102.50	101.50	101.50	93.833	27,300
2023-03-02	102.50	102.50	101.00	101.50	93.833	10,500
2023-03-01	103.00	103.00	102.00	102.50	94.758	36,750
2023-02-24	101.50	102.50	101.50	102.00	94.295	36,750
2023-02-23	99.500	101.50	99.100	101.50	93.833	30,450
2023-02-22	100.00	100.00	99.600	99.600	92.077	7,350
2023-02-21	100.50	101.50	100.50	100.50	92.909	31,500
2023-02-20	101.00	101.50	100.50	101.00	93.371	30,450
2023-02-17	98.000	100.00	98.000	100.00	92.446	26,250
2023-02-16	97.500	99.000	97.500	98.600	91.152	9,450
2023-02-15	97.600	97.600	96.000	97.400	90.043	32,550
2023-02-14	98.000	98.000	97.200	97.500	90.135	15,750
2023-02-13	99.100	99.300	98.200	98.800	91.337	14,700
2023-02-10	100.50	101.50	99.800	99.800	92.262	25,200
2023-02-09	100.00	100.00	100.00	100.00	92.446	11,550

← NewerPage 15 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.