Greenfiltec Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 124.50 | 125.00 | 124.50 | 125.00 | 107.12 | 6,659 |
| 2022-05-13 | 124.50 | 124.50 | 122.00 | 123.50 | 105.83 | 21,167 |
| 2022-05-12 | 132.50 | 132.50 | 125.00 | 125.00 | 107.12 | 11,292 |
| 2022-05-11 | 134.00 | 134.00 | 133.00 | 133.00 | 113.97 | 2,230 |
| 2022-05-10 | 137.00 | 137.00 | 137.00 | 137.00 | 117.40 | 39 |
| 2022-05-09 | 138.50 | 138.50 | 136.00 | 136.00 | 116.54 | 2,363 |
| 2022-05-06 | 141.50 | 141.50 | 141.50 | 141.50 | 121.25 | 2,252 |
| 2022-05-05 | 142.00 | 142.00 | 142.00 | 142.00 | 121.68 | 14 |
| 2022-05-04 | 141.00 | 141.00 | 141.00 | 141.00 | 120.83 | 506 |
| 2022-05-03 | 137.00 | 137.00 | 137.00 | 137.00 | 117.40 | 0 |
| 2022-04-29 | 137.00 | 137.00 | 137.00 | 137.00 | 117.40 | 3,673 |
| 2022-04-28 | 140.00 | 141.50 | 137.50 | 141.50 | 121.25 | 6,702 |
| 2022-04-27 | 141.50 | 143.00 | 141.00 | 141.50 | 121.25 | 10,114 |
| 2022-04-26 | 142.00 | 143.50 | 142.00 | 143.50 | 122.97 | 4,438 |
| 2022-04-25 | 145.00 | 147.00 | 145.00 | 147.00 | 125.97 | 2,247 |
| 2022-04-22 | 142.00 | 142.00 | 142.00 | 142.00 | 121.68 | 2,219 |
| 2022-04-21 | 147.00 | 148.00 | 147.00 | 147.00 | 125.97 | 6,658 |
| 2022-04-20 | 146.00 | 146.00 | 146.00 | 146.00 | 125.11 | 1 |
| 2022-04-19 | 144.00 | 144.00 | 144.00 | 144.00 | 123.40 | 2,219 |
| 2022-04-18 | 145.00 | 145.00 | 142.50 | 144.00 | 123.40 | 3,340 |
| 2022-04-15 | 145.00 | 149.00 | 145.00 | 149.00 | 127.68 | 1,222 |
| 2022-04-14 | 147.50 | 147.50 | 146.00 | 146.00 | 125.11 | 2,224 |
| 2022-04-13 | 147.00 | 147.00 | 145.50 | 146.50 | 125.54 | 3,884 |
| 2022-04-12 | 146.00 | 147.00 | 144.50 | 146.00 | 125.11 | 23,389 |
| 2022-04-11 | 151.00 | 151.00 | 151.00 | 151.00 | 129.40 | 1,109 |
| 2022-04-08 | 151.00 | 151.00 | 148.00 | 150.00 | 128.54 | 2,331 |
| 2022-04-07 | 150.00 | 151.00 | 149.00 | 149.00 | 127.68 | 3,340 |
| 2022-04-06 | 151.00 | 151.00 | 151.00 | 151.00 | 129.40 | 0 |
| 2022-04-01 | 151.00 | 151.00 | 151.00 | 151.00 | 129.40 | 33 |
| 2022-03-31 | 151.00 | 151.00 | 151.00 | 151.00 | 129.40 | 1 |
| 2022-03-30 | 152.00 | 152.00 | 149.50 | 150.00 | 128.54 | 22,692 |
| 2022-03-29 | 153.00 | 153.00 | 153.00 | 153.00 | 131.11 | 0 |
| 2022-03-28 | 153.50 | 153.50 | 150.00 | 153.00 | 131.11 | 3,373 |
| 2022-03-25 | 153.00 | 153.50 | 150.00 | 151.00 | 129.40 | 17,971 |
| 2022-03-24 | 151.00 | 153.00 | 150.00 | 153.00 | 131.11 | 25,783 |
| 2022-03-23 | 156.00 | 156.00 | 151.00 | 151.00 | 129.40 | 1,776 |
| 2022-03-22 | 154.00 | 154.00 | 153.00 | 153.00 | 131.11 | 4,438 |
| 2022-03-21 | 156.00 | 156.00 | 156.00 | 156.00 | 133.68 | 0 |
| 2022-03-18 | 149.00 | 156.00 | 149.00 | 156.00 | 133.68 | 17 |
| 2022-03-17 | 155.50 | 156.00 | 155.50 | 156.00 | 133.68 | 1,331 |
| 2022-03-16 | 155.00 | 155.00 | 154.00 | 154.00 | 131.97 | 33 |
| 2022-03-15 | 158.00 | 158.00 | 149.00 | 151.00 | 129.40 | 29,661 |
| 2022-03-14 | 158.00 | 158.00 | 158.00 | 158.00 | 135.39 | 1,131 |
| 2022-03-11 | 157.00 | 159.00 | 154.50 | 155.00 | 132.82 | 9,654 |
| 2022-03-10 | 158.00 | 159.00 | 157.00 | 157.00 | 134.54 | 4,549 |
| 2022-03-09 | 159.00 | 160.00 | 157.00 | 160.00 | 137.11 | 8,955 |
| 2022-03-08 | 157.00 | 159.00 | 156.00 | 159.00 | 136.25 | 6,813 |
| 2022-03-07 | 158.50 | 159.50 | 157.00 | 157.00 | 134.54 | 4,445 |
| 2022-03-04 | 159.50 | 163.00 | 159.50 | 163.00 | 139.68 | 6,769 |
| 2022-03-03 | 158.00 | 158.00 | 155.00 | 157.00 | 134.54 | 4,549 |
| 2022-03-02 | 158.00 | 158.00 | 155.00 | 155.00 | 132.82 | 9,806 |
| 2022-03-01 | 159.50 | 163.00 | 157.00 | 158.50 | 135.82 | 8,311 |
| 2022-02-25 | 156.00 | 159.00 | 154.00 | 159.00 | 136.25 | 6,226 |
| 2022-02-24 | 160.00 | 162.00 | 155.00 | 157.00 | 134.54 | 22,504 |
| 2022-02-23 | 161.50 | 162.00 | 160.50 | 162.00 | 138.82 | 4,449 |
| 2022-02-22 | 159.50 | 160.00 | 159.50 | 160.00 | 137.11 | 6,361 |
| 2022-02-21 | 161.50 | 162.00 | 160.00 | 160.00 | 137.11 | 11,485 |
| 2022-02-18 | 162.00 | 162.00 | 159.00 | 159.50 | 136.68 | 49,149 |
| 2022-02-17 | 171.50 | 171.50 | 160.00 | 165.00 | 141.39 | 34,282 |
| 2022-02-16 | 174.00 | 174.50 | 169.00 | 171.00 | 146.53 | 18,376 |
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.