Greenfiltec Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	101.00	101.00	99.800	99.800	92.262	19,950
2023-02-07	99.500	100.00	99.300	100.00	92.446	16,800
2023-02-06	97.000	99.500	97.000	99.000	91.522	11,550
2023-02-03	102.00	102.00	99.500	99.500	91.984	4,200
2023-02-02	98.500	103.50	98.500	102.50	94.758	44,100
2023-02-01	98.100	98.100	97.200	98.100	90.690	7,350
2023-01-31	98.000	98.200	98.000	98.000	90.597	12,600
2023-01-30	97.000	98.000	97.000	98.000	90.597	22,050
2023-01-17	95.600	96.000	95.600	96.000	88.749	2,100
2023-01-16	94.200	96.700	94.200	96.700	89.396	7,350
2023-01-13	93.700	94.300	93.700	94.200	87.085	7,350
2023-01-12	93.600	93.800	93.000	93.500	86.437	16,800
2023-01-11	95.000	95.000	92.500	94.400	87.269	32,550
2023-01-10	95.400	96.500	95.300	96.500	89.211	10,500
2023-01-09	96.500	96.500	95.000	95.100	87.917	14,700
2023-01-06	95.000	95.200	94.600	94.600	87.454	7,350
2023-01-05	94.300	94.300	94.300	94.300	87.177	1,050
2023-01-04	93.500	95.800	93.500	94.500	87.362	9,450
2023-01-03	93.200	93.200	93.100	93.100	86.068	2,100
2022-12-30	92.500	92.500	91.900	92.200	85.236	9,450
2022-12-29	92.500	92.500	92.000	92.200	85.236	10,500
2022-12-28	92.500	93.100	92.400	93.000	85.975	5,250
2022-12-27	96.000	96.000	94.300	94.800	87.639	19,950
2022-12-26	98.000	98.000	96.000	96.000	88.749	3,150
2022-12-23	95.000	97.500	95.000	97.500	90.135	2,100
2022-12-22	94.700	94.800	94.700	94.800	87.639	7,350
2022-12-21	94.900	95.300	94.700	94.700	87.547	9,450
2022-12-20	96.500	96.500	94.800	94.900	87.732	26,250
2022-12-19	96.000	96.500	96.000	96.100	88.841	15,750
2022-12-16	96.400	96.700	96.000	96.100	88.841	17,850
2022-12-15	94.300	108.00	94.200	108.00	99.842	18,900
2022-12-14	98.000	101.00	98.000	101.00	93.371	12,600
2022-12-13	101.00	101.00	96.500	98.000	90.597	80,850
2022-12-12	103.50	106.00	102.50	106.00	97.993	30,450
2022-12-09	102.50	104.00	101.50	103.00	95.220	33,600
2022-12-08	103.00	105.00	101.50	105.00	97.069	42,000
2022-12-07	102.50	107.00	102.00	104.50	96.607	102,900
2022-12-06	103.00	105.00	101.00	103.50	95.682	67,200
2022-12-05	101.00	103.50	99.600	103.50	95.682	68,250
2022-12-02	97.800	99.000	95.200	99.000	91.522	59,850
2022-12-01	95.300	95.500	94.900	95.100	87.917	26,250
2022-11-30	94.500	95.100	94.300	95.100	87.917	27,300
2022-11-29	99.000	99.000	94.000	94.200	87.085	32,550
2022-11-28	94.100	95.000	93.800	94.000	86.900	33,600
2022-11-25	96.000	96.000	94.500	94.500	87.362	47,250
2022-11-24	94.500	96.500	94.500	95.700	88.471	65,100
2022-11-23	90.800	94.000	90.500	94.000	86.900	51,450
2022-11-22	89.300	91.300	89.300	90.400	83.572	40,950
2022-11-21	90.000	90.500	89.300	89.300	82.555	26,250
2022-11-18	91.400	91.400	89.000	90.000	83.202	31,500
2022-11-17	91.400	91.500	90.000	91.400	84.496	24,150
2022-11-16	92.700	92.700	90.200	90.500	83.664	19,950
2022-11-15	88.400	93.100	88.400	92.000	85.051	63,000
2022-11-14	88.700	88.800	87.900	88.100	81.445	30,450
2022-11-11	89.100	89.400	86.500	87.000	80.428	56,700
2022-11-10	85.500	86.000	85.000	85.000	78.580	6,300
2022-11-09	86.500	86.500	85.000	86.000	79.504	16,800
2022-11-08	84.700	84.700	84.500	84.500	78.117	3,150
2022-11-07	85.000	85.000	84.000	84.400	78.025	4,200
2022-11-04	85.000	85.000	85.000	85.000	78.580	1,050

← NewerPage 16 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.