Greenfiltec Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	82.100	82.400	82.100	82.400	76.176	3,150
2022-11-02	82.100	84.000	82.100	84.000	77.655	11,550
2022-11-01	82.000	82.000	82.000	82.000	75.806	4,200
2022-10-31	82.000	82.000	81.900	82.000	75.806	25,200
2022-10-28	83.200	83.500	82.000	83.200	76.915	14,700
2022-10-27	83.000	84.200	83.000	83.100	76.823	4,200
2022-10-26	83.000	83.000	82.200	82.600	76.361	4,200
2022-10-25	84.000	84.000	84.000	84.000	77.655	4,200
2022-10-24	83.500	84.000	83.500	84.000	77.655	2,100
2022-10-21	85.500	85.500	82.000	84.100	77.747	12,600
2022-10-20	83.200	85.500	83.000	85.500	79.042	3,150
2022-10-19	84.500	84.500	83.800	84.000	77.655	6,300
2022-10-18	84.800	84.800	83.800	84.500	78.117	16,800
2022-10-17	82.000	83.300	82.000	83.300	77.008	16,800
2022-10-14	83.100	83.200	83.000	83.000	76.731	5,250
2022-10-13	86.000	86.000	81.000	81.000	74.882	26,250
2022-10-12	88.000	88.000	85.200	86.300	79.781	31,500
2022-10-11	90.200	90.200	85.000	88.500	81.815	55,650
2022-10-07	94.000	94.000	93.100	93.100	86.068	4,200
2022-10-06	95.000	95.000	94.600	94.700	87.547	5,250
2022-10-05	93.600	94.900	93.500	94.000	86.900	16,800
2022-10-04	91.500	93.500	91.500	93.300	86.252	7,350
2022-10-03	91.600	92.100	91.000	91.500	84.589	38,850
2022-09-30	95.000	95.000	91.600	94.000	86.900	67,200
2022-09-29	98.200	99.800	95.300	96.000	88.749	64,050
2022-09-28	100.00	100.00	95.800	97.600	90.228	35,700
2022-09-27	103.00	103.00	99.800	102.00	94.295	39,900
2022-09-26	105.00	105.00	99.000	103.00	95.220	60,900
2022-09-23	108.50	108.50	104.00	106.50	98.455	54,600
2022-09-22	108.00	108.50	105.50	108.00	99.842	45,150
2022-09-21	109.00	109.00	106.00	108.50	100.30	32,550
2022-09-20	110.50	110.50	108.00	108.00	99.842	31,500
2022-09-19	111.50	111.50	107.00	110.50	102.15	113,400
2022-09-16	109.00	112.00	107.50	111.50	103.08	151,200
2022-09-15	107.00	110.00	107.00	108.00	99.842	127,050
2022-09-14	103.00	108.00	102.00	106.50	98.455	84,000
2022-09-13	107.50	107.50	104.50	105.00	97.069	74,550
2022-09-12	104.00	111.50	104.00	107.50	99.380	128,100
2022-09-08	104.00	104.50	102.50	104.00	96.144	28,350
2022-09-07	105.00	106.00	102.00	104.00	96.144	77,700
2022-09-06	109.50	109.50	106.00	108.00	99.842	88,200
2022-09-05	109.00	110.00	107.50	110.00	101.69	135,450
2022-09-02	105.50	113.00	100.50	110.00	101.69	238,350
2022-09-01	103.00	106.00	103.00	104.00	96.144	81,900
2022-08-31	99.300	108.00	99.300	105.00	97.069	183,750
2022-08-30	96.500	99.300	96.500	99.300	91.799	30,450
2022-08-29	95.500	97.300	95.500	96.500	89.211	19,950
2022-08-26	99.300	99.300	97.200	98.000	90.597	38,850
2022-08-25	95.500	98.400	95.400	97.900	90.505	87,150
2022-08-24	96.800	96.800	94.300	95.000	87.824	27,300
2022-08-23	99.400	100.00	97.700	99.700	85.435	94,322
2022-08-22	100.50	100.50	99.600	100.00	85.692	34,399
2022-08-19	100.00	101.00	99.800	100.50	86.121	61,032
2022-08-18	100.00	100.00	99.600	100.00	85.692	48,825
2022-08-17	101.50	102.00	99.100	100.00	85.692	86,554
2022-08-16	100.00	101.50	100.00	101.00	86.549	55,483
2022-08-15	99.500	100.50	99.000	99.600	85.350	51,045
2022-08-12	101.00	101.00	99.400	99.500	85.264	44,387
2022-08-11	102.00	102.00	98.300	100.50	86.121	88,774
2022-08-10	96.700	101.00	96.700	99.500	85.264	113,187

← NewerPage 17 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.