Greenfiltec Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	40.500	40.500	40.200	40.200	40.200	11,000
2025-07-28	40.500	40.500	40.000	40.500	40.500	15,000
2025-07-25	40.000	40.500	39.600	40.500	40.500	3,000
2025-07-24	40.000	40.500	39.950	40.500	40.500	16,000
2025-07-23	39.000	39.300	39.000	39.300	39.300	10,026
2025-07-22	40.000	40.000	39.550	39.550	39.550	15,026
2025-07-21	39.000	39.600	39.000	39.350	39.350	23,000
2025-07-18	39.800	40.500	39.800	39.800	39.800	28,123
2025-07-17	40.950	41.000	39.800	40.000	40.000	29,000
2025-07-16	40.500	40.500	39.750	39.800	39.800	34,058
2025-07-15	39.500	40.950	38.400	40.950	40.950	20,000
2025-07-14	41.000	41.000	40.000	40.050	40.050	12,000
2025-07-11	41.500	42.000	40.000	41.050	41.050	26,000
2025-07-10	39.950	41.000	39.950	41.000	41.000	24,147
2025-07-09	38.900	39.950	38.900	39.950	39.950	3,000
2025-07-08	38.500	38.900	38.500	38.900	38.900	8,000
2025-07-07	39.000	39.100	39.000	39.100	39.100	6,025
2025-07-04	41.300	41.300	39.350	39.600	39.600	73,000
2025-07-03	40.000	40.000	39.900	40.000	40.000	6,000
2025-07-02	40.000	40.050	40.000	40.000	40.000	11,000
2025-07-01	40.300	40.600	40.000	40.000	40.000	11,000
2025-06-30	40.250	40.300	40.250	40.300	40.300	7,000
2025-06-27	40.200	40.200	39.700	40.200	40.200	12,060
2025-06-26	40.500	40.700	40.150	40.400	40.400	12,021
2025-06-25	39.950	40.500	39.950	40.000	40.000	18,000
2025-06-24	40.000	40.000	39.500	39.500	39.500	23,000
2025-06-23	39.000	39.400	39.000	39.400	39.400	5,000
2025-06-20	38.950	40.350	38.350	38.500	38.500	36,000
2025-06-19	39.050	39.250	39.050	39.200	39.200	5,179
2025-06-18	40.500	40.500	40.150	40.150	40.150	8,000
2025-06-17	40.000	40.500	40.000	40.000	40.000	30,000
2025-06-16	40.100	40.350	38.700	40.000	40.000	38,000
2025-06-13	42.400	42.400	39.800	40.100	40.100	28,000
2025-06-12	42.850	42.850	41.000	41.200	41.200	27,000
2025-06-11	41.250	41.250	41.100	41.100	41.100	8,128
2025-06-10	42.950	42.950	41.350	41.500	41.500	11,104
2025-06-09	43.050	43.050	41.000	41.000	41.000	9,000
2025-06-06	45.500	45.500	42.900	42.900	42.900	18,010
2025-06-05	43.550	43.600	43.550	43.600	43.600	2,000
2025-06-04	43.300	43.600	43.300	43.550	43.550	6,000
2025-06-03	42.950	43.550	42.950	43.300	43.300	15,000
2025-06-02	45.500	45.500	42.150	43.050	43.050	21,500
2025-05-29	45.350	45.350	45.250	45.250	45.250	7,000
2025-05-28	46.150	46.200	44.900	45.200	45.200	16,000
2025-05-27	46.150	46.150	46.000	46.100	46.100	17,000
2025-05-26	46.800	46.800	46.050	46.050	46.050	21,000
2025-05-23	46.700	46.700	46.700	46.700	46.700	1,000
2025-05-22	46.500	46.500	46.500	46.500	46.500	1,000
2025-05-21	45.000	46.100	45.000	46.100	46.100	5,000
2025-05-20	45.650	46.850	45.650	46.200	46.200	16,000
2025-05-19	46.800	46.800	45.400	45.400	45.400	5,000
2025-05-16	47.350	47.350	47.200	47.200	47.200	3,000
2025-05-15	46.050	47.950	46.050	47.050	47.050	14,000
2025-05-14	48.000	48.300	47.400	47.400	47.400	16,019
2025-05-13	47.300	48.000	47.300	47.500	47.500	8,000
2025-05-12	47.600	48.100	47.550	47.550	47.550	37,000
2025-05-09	49.000	49.400	47.100	47.100	47.100	42,001
2025-05-08	47.850	49.300	47.450	49.000	49.000	56,000
2025-05-07	46.000	47.200	45.450	46.850	46.850	31,000
2025-05-06	44.650	46.500	44.650	46.000	46.000	37,010

← NewerPage 6 of 21 · 1,220 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.