Greenfiltec Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 75.100 | 75.700 | 73.500 | 73.900 | 73.900 | 192,113 |
| 2026-01-19 | 77.200 | 79.000 | 74.500 | 75.100 | 75.100 | 274,053 |
| 2026-01-16 | 80.200 | 80.200 | 77.800 | 77.900 | 77.900 | 298,000 |
| 2026-01-15 | 81.000 | 81.000 | 77.600 | 79.100 | 79.100 | 335,009 |
| 2026-01-14 | 78.000 | 83.700 | 78.000 | 81.700 | 81.700 | 543,094 |
| 2026-01-13 | 72.800 | 78.200 | 72.700 | 77.300 | 77.300 | 382,003 |
| 2026-01-12 | 72.000 | 74.000 | 71.600 | 73.500 | 73.500 | 94,045 |
| 2026-01-09 | 75.000 | 75.000 | 71.800 | 72.000 | 72.000 | 302,196 |
| 2026-01-08 | 77.100 | 77.200 | 74.500 | 74.800 | 74.800 | 177,000 |
| 2026-01-07 | 78.800 | 79.900 | 77.100 | 77.100 | 77.100 | 137,002 |
| 2026-01-06 | 76.800 | 81.100 | 76.800 | 78.800 | 78.800 | 220,002 |
| 2026-01-05 | 78.300 | 78.900 | 76.000 | 76.800 | 76.800 | 152,028 |
| 2026-01-02 | 77.200 | 79.200 | 77.200 | 78.300 | 78.300 | 121,000 |
| 2025-12-31 | 77.300 | 79.100 | 77.100 | 78.900 | 78.900 | 186,062 |
| 2025-12-30 | 79.000 | 80.500 | 79.000 | 79.100 | 79.100 | 210,008 |
| 2025-12-29 | 87.600 | 87.600 | 79.000 | 79.000 | 79.000 | 584,002 |
| 2025-12-26 | 84.200 | 91.500 | 84.200 | 87.000 | 87.000 | 457,084 |
| 2025-12-24 | 92.800 | 92.800 | 86.000 | 86.200 | 86.200 | 758,014 |
| 2025-12-23 | 86.700 | 92.100 | 86.700 | 91.200 | 91.200 | 1,050,498 |
| 2025-12-22 | 88.100 | 88.100 | 80.900 | 86.500 | 86.500 | 1,091,554 |
| 2025-12-19 | 86.400 | 90.700 | 86.400 | 88.100 | 88.100 | 879,100 |
| 2025-12-18 | 82.000 | 89.200 | 82.000 | 85.500 | 85.500 | 1,127,198 |
| 2025-12-17 | 78.000 | 84.900 | 77.600 | 84.900 | 84.900 | 605,596 |
| 2025-12-16 | 81.800 | 82.000 | 77.000 | 77.200 | 77.200 | 364,003 |
| 2025-12-15 | 80.800 | 82.600 | 79.200 | 81.600 | 81.600 | 311,003 |
| 2025-12-12 | 77.500 | 83.100 | 77.100 | 82.100 | 82.100 | 507,120 |
| 2025-12-11 | 74.300 | 77.100 | 74.100 | 76.800 | 76.800 | 318,000 |
| 2025-12-10 | 74.000 | 76.000 | 73.200 | 74.100 | 74.100 | 144,000 |
| 2025-12-09 | 74.000 | 75.000 | 71.800 | 74.000 | 74.000 | 105,300 |
| 2025-12-08 | 68.700 | 72.900 | 68.700 | 72.100 | 72.100 | 107,000 |
| 2025-12-05 | 66.300 | 72.800 | 66.300 | 68.400 | 68.400 | 159,000 |
| 2025-12-04 | 65.100 | 68.000 | 63.800 | 68.000 | 68.000 | 48,000 |
| 2025-12-03 | 66.700 | 67.000 | 65.600 | 66.000 | 66.000 | 48,000 |
| 2025-12-02 | 65.700 | 66.100 | 64.500 | 66.100 | 66.100 | 39,000 |
| 2025-12-01 | 66.600 | 66.900 | 65.600 | 65.700 | 65.700 | 49,000 |
| 2025-11-28 | 67.000 | 67.600 | 65.800 | 66.600 | 66.600 | 75,000 |
| 2025-11-27 | 66.100 | 67.500 | 66.000 | 66.900 | 66.900 | 42,000 |
| 2025-11-26 | 67.300 | 68.000 | 66.000 | 66.900 | 66.900 | 71,000 |
| 2025-11-25 | 67.200 | 69.000 | 67.200 | 67.300 | 67.300 | 78,200 |
| 2025-11-24 | 68.500 | 68.500 | 66.500 | 66.600 | 66.600 | 50,073 |
| 2025-11-21 | 69.900 | 69.900 | 66.200 | 66.300 | 66.300 | 130,100 |
| 2025-11-20 | 73.300 | 73.400 | 69.700 | 69.900 | 69.900 | 173,034 |
| 2025-11-19 | 72.800 | 75.900 | 72.100 | 72.100 | 72.100 | 114,000 |
| 2025-11-18 | 76.000 | 77.000 | 73.000 | 73.100 | 73.100 | 182,200 |
| 2025-11-17 | 77.700 | 79.600 | 75.200 | 75.200 | 75.200 | 343,015 |
| 2025-11-14 | 79.300 | 81.600 | 79.300 | 80.500 | 80.500 | 119,383 |
| 2025-11-13 | 86.900 | 88.400 | 81.200 | 81.600 | 81.600 | 563,616 |
| 2025-11-12 | 77.600 | 85.300 | 77.000 | 82.500 | 82.500 | 444,518 |
| 2025-11-11 | 75.100 | 78.000 | 75.100 | 77.600 | 77.600 | 190,000 |
| 2025-11-10 | 76.200 | 78.900 | 71.000 | 76.400 | 76.400 | 613,393 |
| 2025-11-07 | 77.700 | 79.800 | 77.700 | 77.700 | 77.700 | 1,504,610 |
| 2025-11-06 | 85.900 | 90.400 | 85.900 | 86.300 | 86.300 | 586,110 |
| 2025-11-05 | 88.400 | 91.400 | 84.600 | 84.900 | 84.900 | 672,826 |
| 2025-11-04 | 86.500 | 90.800 | 85.700 | 89.500 | 89.500 | 1,203,187 |
| 2025-11-03 | 78.500 | 86.100 | 78.500 | 86.100 | 86.100 | 1,306,347 |
| 2025-10-31 | 81.000 | 83.700 | 78.200 | 78.300 | 78.300 | 716,526 |
| 2025-10-30 | 74.800 | 81.900 | 74.800 | 79.600 | 79.600 | 717,763 |
| 2025-10-29 | 74.600 | 75.400 | 73.500 | 74.800 | 74.800 | 264,075 |
| 2025-10-28 | 74.300 | 75.700 | 73.500 | 74.600 | 74.600 | 361,594 |
| 2025-10-27 | 74.800 | 75.800 | 71.200 | 74.000 | 74.000 | 474,584 |
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.