Greenfiltec Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 94.500 | 98.300 | 94.500 | 97.500 | 83.550 | 82,116 |
| 2022-08-08 | 94.100 | 95.700 | 94.100 | 94.500 | 80.979 | 56,593 |
| 2022-08-05 | 94.700 | 96.000 | 94.100 | 94.100 | 80.637 | 34,399 |
| 2022-08-04 | 92.500 | 95.000 | 92.000 | 94.700 | 81.151 | 107,638 |
| 2022-08-03 | 93.600 | 93.600 | 93.000 | 93.200 | 79.865 | 17,754 |
| 2022-08-02 | 93.000 | 94.700 | 93.000 | 94.000 | 80.551 | 88,774 |
| 2022-08-01 | 93.700 | 94.800 | 93.500 | 94.800 | 81.236 | 46,606 |
| 2022-07-29 | 94.100 | 96.500 | 94.000 | 94.500 | 80.979 | 73,238 |
| 2022-07-28 | 94.400 | 95.000 | 93.000 | 93.000 | 79.694 | 63,251 |
| 2022-07-27 | 93.400 | 94.100 | 92.500 | 93.500 | 80.122 | 28,851 |
| 2022-07-26 | 95.500 | 95.500 | 92.700 | 93.500 | 80.122 | 59,922 |
| 2022-07-25 | 93.000 | 97.200 | 93.000 | 95.500 | 81.836 | 94,322 |
| 2022-07-22 | 93.500 | 94.800 | 93.300 | 93.600 | 80.208 | 84,335 |
| 2022-07-21 | 92.000 | 93.100 | 91.300 | 93.100 | 79.780 | 29,961 |
| 2022-07-20 | 94.800 | 94.900 | 92.200 | 92.200 | 79.008 | 105,419 |
| 2022-07-19 | 93.100 | 95.300 | 92.700 | 92.700 | 79.437 | 112,077 |
| 2022-07-18 | 91.000 | 97.500 | 90.500 | 95.500 | 81.836 | 282,967 |
| 2022-07-15 | 83.000 | 90.500 | 82.900 | 90.500 | 77.552 | 213,057 |
| 2022-07-14 | 80.100 | 83.000 | 80.000 | 82.300 | 70.525 | 42,167 |
| 2022-07-13 | 82.600 | 84.900 | 82.600 | 82.700 | 70.868 | 63,251 |
| 2022-07-12 | 87.000 | 87.000 | 81.500 | 82.000 | 70.268 | 77,677 |
| 2022-07-11 | 87.000 | 87.400 | 86.300 | 86.900 | 74.467 | 57,703 |
| 2022-07-08 | 91.000 | 91.100 | 86.100 | 88.600 | 75.924 | 148,696 |
| 2022-07-07 | 89.800 | 91.600 | 89.200 | 91.000 | 77.980 | 115,406 |
| 2022-07-06 | 93.000 | 93.000 | 87.200 | 89.100 | 76.352 | 198,632 |
| 2022-07-05 | 92.200 | 93.500 | 90.600 | 93.100 | 79.780 | 138,709 |
| 2022-07-04 | 91.000 | 93.900 | 89.200 | 91.200 | 78.152 | 110,967 |
| 2022-07-01 | 99.000 | 99.000 | 90.300 | 90.300 | 77.380 | 347,328 |
| 2022-06-30 | 103.00 | 104.00 | 99.500 | 100.00 | 85.692 | 363,973 |
| 2022-06-29 | 114.50 | 114.50 | 108.50 | 110.00 | 94.262 | 38,111 |
| 2022-06-28 | 113.00 | 116.00 | 112.50 | 114.50 | 98.118 | 37,595 |
| 2022-06-27 | 111.00 | 113.00 | 109.00 | 112.50 | 96.404 | 18,238 |
| 2022-06-24 | 111.00 | 112.00 | 110.00 | 110.00 | 94.262 | 12,805 |
| 2022-06-23 | 113.00 | 113.00 | 110.50 | 111.00 | 95.119 | 28,837 |
| 2022-06-22 | 114.00 | 115.50 | 111.50 | 112.00 | 95.976 | 21,843 |
| 2022-06-21 | 112.50 | 115.00 | 112.00 | 114.00 | 97.689 | 15,381 |
| 2022-06-20 | 111.50 | 114.50 | 109.50 | 112.00 | 95.976 | 25,661 |
| 2022-06-17 | 114.50 | 114.50 | 109.50 | 113.00 | 96.833 | 68,067 |
| 2022-06-16 | 123.00 | 123.00 | 114.00 | 114.00 | 97.689 | 72,502 |
| 2022-06-15 | 121.00 | 123.50 | 121.00 | 123.50 | 105.83 | 16,450 |
| 2022-06-14 | 127.50 | 128.00 | 121.00 | 122.50 | 104.97 | 110,939 |
| 2022-06-13 | 127.00 | 132.00 | 123.00 | 126.00 | 107.97 | 85,298 |
| 2022-06-10 | 128.50 | 130.00 | 125.50 | 125.50 | 107.54 | 91,807 |
| 2022-06-09 | 130.50 | 131.00 | 128.50 | 130.00 | 111.40 | 38,472 |
| 2022-06-08 | 130.00 | 134.50 | 128.50 | 128.50 | 110.11 | 76,749 |
| 2022-06-07 | 135.00 | 135.00 | 129.00 | 132.00 | 113.11 | 45,885 |
| 2022-06-06 | 124.00 | 136.50 | 124.00 | 132.00 | 113.11 | 85,711 |
| 2022-06-02 | 127.50 | 128.00 | 121.00 | 123.50 | 105.83 | 48,376 |
| 2022-06-01 | 124.00 | 127.00 | 123.50 | 126.00 | 107.97 | 47,314 |
| 2022-05-31 | 128.00 | 128.00 | 123.00 | 126.00 | 107.97 | 40,030 |
| 2022-05-30 | 119.50 | 129.50 | 119.50 | 125.00 | 107.12 | 90,455 |
| 2022-05-27 | 119.50 | 119.50 | 119.50 | 119.50 | 102.40 | 444 |
| 2022-05-26 | 117.00 | 117.00 | 117.00 | 117.00 | 100.26 | 0 |
| 2022-05-25 | 119.00 | 119.00 | 117.00 | 117.00 | 100.26 | 4,660 |
| 2022-05-24 | 121.00 | 121.00 | 118.00 | 119.00 | 101.97 | 8,877 |
| 2022-05-23 | 122.00 | 122.00 | 120.00 | 120.00 | 102.83 | 9,998 |
| 2022-05-20 | 125.00 | 125.50 | 124.00 | 125.50 | 107.54 | 9,987 |
| 2022-05-19 | 124.50 | 124.50 | 124.50 | 124.50 | 106.69 | 2,219 |
| 2022-05-18 | 125.50 | 125.50 | 124.50 | 125.00 | 107.12 | 39,060 |
| 2022-05-17 | 125.00 | 125.00 | 125.00 | 125.00 | 107.12 | 0 |
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.