Greenfiltec Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 171.50 | 177.00 | 170.00 | 173.50 | 148.68 | 44,448 |
| 2022-02-14 | 171.00 | 171.50 | 167.00 | 171.50 | 146.96 | 3,761 |
| 2022-02-11 | 171.00 | 171.00 | 171.00 | 171.00 | 146.53 | 33 |
| 2022-02-10 | 166.00 | 172.00 | 166.00 | 170.50 | 146.11 | 9,103 |
| 2022-02-09 | 166.00 | 166.00 | 163.00 | 166.00 | 142.25 | 626 |
| 2022-02-08 | 164.00 | 166.00 | 164.00 | 166.00 | 142.25 | 1,198 |
| 2022-02-07 | 161.00 | 164.00 | 160.50 | 164.00 | 140.54 | 7,795 |
| 2022-01-26 | 161.50 | 161.50 | 158.00 | 161.00 | 137.96 | 4,549 |
| 2022-01-25 | 162.00 | 163.00 | 157.50 | 157.50 | 134.97 | 25,399 |
| 2022-01-24 | 163.50 | 167.00 | 162.00 | 165.00 | 141.39 | 36,502 |
| 2022-01-21 | 169.00 | 169.00 | 164.00 | 168.50 | 144.39 | 22,294 |
| 2022-01-20 | 166.00 | 176.00 | 166.00 | 174.00 | 149.10 | 64,607 |
| 2022-01-19 | 165.00 | 171.50 | 165.00 | 167.50 | 143.53 | 56,737 |
| 2022-01-18 | 165.00 | 165.00 | 160.00 | 160.00 | 137.11 | 510 |
| 2022-01-17 | 162.00 | 162.00 | 162.00 | 162.00 | 138.82 | 0 |
| 2022-01-14 | 160.00 | 162.00 | 157.50 | 162.00 | 138.82 | 9,655 |
| 2022-01-13 | 163.00 | 163.50 | 162.00 | 163.00 | 139.68 | 5,005 |
| 2022-01-12 | 167.00 | 167.50 | 167.00 | 167.50 | 143.53 | 1,220 |
| 2022-01-11 | 166.00 | 168.00 | 163.50 | 164.50 | 140.96 | 15,717 |
| 2022-01-10 | 164.00 | 164.00 | 164.00 | 164.00 | 140.54 | 0 |
| 2022-01-07 | 163.50 | 164.00 | 163.00 | 164.00 | 140.54 | 4,438 |
| 2022-01-06 | 165.00 | 167.00 | 164.50 | 164.50 | 140.96 | 15,944 |
| 2022-01-05 | 171.50 | 171.50 | 171.50 | 171.50 | 146.96 | 443 |
| 2022-01-04 | 170.00 | 170.00 | 170.00 | 170.00 | 145.68 | 0 |
| 2022-01-03 | 171.50 | 171.50 | 165.50 | 170.00 | 145.68 | 12,961 |
| 2021-12-30 | 175.50 | 175.50 | 170.50 | 171.00 | 146.53 | 18,024 |
| 2021-12-29 | 176.00 | 176.00 | 173.00 | 174.50 | 149.53 | 8,116 |
| 2021-12-28 | 173.00 | 176.00 | 173.00 | 174.00 | 149.10 | 10,295 |
| 2021-12-27 | 174.50 | 176.00 | 170.50 | 174.00 | 149.10 | 11,365 |
| 2021-12-24 | 174.00 | 174.00 | 168.00 | 170.00 | 145.68 | 3,923 |
| 2021-12-23 | 168.00 | 174.50 | 168.00 | 174.50 | 149.53 | 6,752 |
| 2021-12-22 | 166.00 | 166.00 | 164.50 | 165.00 | 141.39 | 238 |
| 2021-12-21 | 166.00 | 166.00 | 160.00 | 160.00 | 137.11 | 59 |
| 2021-12-20 | 169.50 | 169.50 | 163.00 | 163.00 | 139.68 | 5,938 |
| 2021-12-17 | 167.50 | 169.50 | 167.00 | 169.50 | 145.25 | 8,035 |
| 2021-12-16 | 167.00 | 172.50 | 167.00 | 167.50 | 143.53 | 15,451 |
| 2021-12-15 | 168.00 | 168.00 | 163.00 | 166.00 | 142.25 | 10,408 |
| 2021-12-14 | 163.50 | 169.00 | 163.00 | 165.00 | 141.39 | 22,595 |
| 2021-12-13 | 163.50 | 163.50 | 161.00 | 162.00 | 138.82 | 12,266 |
| 2021-12-10 | 157.50 | 164.50 | 157.50 | 163.00 | 139.68 | 30,447 |
| 2021-12-09 | 156.50 | 157.00 | 155.00 | 157.00 | 134.54 | 12,894 |
| 2021-12-08 | 152.50 | 157.50 | 152.50 | 157.50 | 134.97 | 32,611 |
| 2021-12-07 | 148.00 | 148.00 | 148.00 | 148.00 | 126.82 | 0 |
| 2021-12-06 | 148.00 | 148.00 | 148.00 | 148.00 | 126.82 | 4,438 |
| 2021-12-03 | 148.50 | 148.50 | 147.00 | 148.00 | 126.82 | 7,989 |
| 2021-12-02 | 147.00 | 147.00 | 147.00 | 147.00 | 125.97 | 0 |
| 2021-12-01 | 147.00 | 147.00 | 147.00 | 147.00 | 125.97 | 0 |
| 2021-11-30 | 147.00 | 148.00 | 147.00 | 147.00 | 125.97 | 4,549 |
| 2021-11-29 | 150.00 | 150.00 | 147.00 | 147.00 | 125.97 | 5,021 |
| 2021-11-26 | 149.00 | 150.00 | 146.50 | 150.00 | 128.54 | 16,667 |
| 2021-11-25 | 150.00 | 150.00 | 150.00 | 150.00 | 128.54 | 1,109 |
| 2021-11-24 | 149.00 | 149.00 | 149.00 | 149.00 | 127.68 | 1,165 |
| 2021-11-23 | 150.50 | 151.00 | 149.50 | 150.50 | 128.97 | 10,270 |
| 2021-11-22 | 150.50 | 150.50 | 150.50 | 150.50 | 128.97 | 0 |
| 2021-11-19 | 150.50 | 150.50 | 150.50 | 150.50 | 128.97 | 0 |
| 2021-11-18 | 150.50 | 150.50 | 150.50 | 150.50 | 128.97 | 1,331 |
| 2021-11-17 | 150.00 | 154.00 | 150.00 | 154.00 | 131.97 | 2,441 |
| 2021-11-16 | 152.00 | 152.00 | 152.00 | 152.00 | 130.25 | 2,219 |
| 2021-11-15 | 152.50 | 155.00 | 150.00 | 150.00 | 128.54 | 6,437 |
| 2021-11-12 | 148.00 | 153.00 | 147.50 | 153.00 | 131.11 | 6,327 |
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.