Greenfiltec Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	45.900	45.900	43.800	44.000	44.000	11,000
2025-05-02	45.850	46.000	45.650	45.900	45.900	9,020
2025-04-30	45.550	46.800	45.550	45.550	45.550	11,010
2025-04-29	45.000	46.400	44.600	45.900	45.900	18,000
2025-04-28	47.050	47.050	45.200	46.400	46.400	30,000
2025-04-25	41.500	43.700	41.000	43.700	43.700	43,035
2025-04-24	39.750	39.750	39.750	39.750	39.750	0
2025-04-23	41.050	41.050	39.600	39.750	39.750	8,067
2025-04-22	37.050	40.850	37.050	39.150	39.150	22,000
2025-04-21	40.100	40.100	39.600	39.600	39.600	3,000
2025-04-18	41.000	41.000	40.500	40.500	40.500	10,000
2025-04-17	41.000	41.050	40.550	41.050	41.050	6,000
2025-04-16	41.550	43.000	41.550	41.900	41.900	5,000
2025-04-15	43.350	43.400	43.200	43.200	43.200	7,000
2025-04-14	43.700	43.700	40.700	41.000	41.000	15,000
2025-04-11	42.000	42.400	40.550	40.550	40.550	27,010
2025-04-10	40.350	41.350	40.350	41.350	41.350	15,000
2025-04-09	42.900	42.900	37.600	37.600	37.600	131,267
2025-04-08	43.950	44.100	41.700	41.750	41.750	54,337
2025-04-07	44.100	45.800	44.100	44.100	44.100	93,200
2025-04-02	49.100	49.500	48.850	49.000	49.000	14,000
2025-04-01	48.050	50.600	48.050	49.050	49.050	41,100
2025-03-31	50.600	50.600	47.600	48.450	48.450	107,000
2025-03-28	52.800	52.800	51.000	51.500	51.500	46,242
2025-03-27	53.300	53.800	52.900	52.900	52.900	24,000
2025-03-26	53.300	54.000	52.600	53.300	53.300	61,000
2025-03-25	53.500	54.700	53.300	53.300	53.300	93,198
2025-03-24	54.500	54.500	52.500	53.000	53.000	223,000
2025-03-21	56.500	56.500	54.800	54.800	54.800	813,287
2025-03-20	60.900	62.200	60.200	60.800	60.800	31,000
2025-03-19	63.100	63.100	60.100	60.900	60.900	25,000
2025-03-18	61.900	61.900	60.500	60.900	60.900	18,000
2025-03-17	63.700	66.800	60.300	60.400	60.400	46,201
2025-03-14	65.000	65.000	63.200	63.500	63.500	9,000
2025-03-13	67.400	67.400	61.800	65.000	65.000	21,106
2025-03-12	64.500	68.600	64.500	66.500	66.500	27,003
2025-03-11	65.300	65.300	63.900	64.400	64.400	33,000
2025-03-10	64.500	65.400	64.000	64.000	64.000	16,000
2025-03-07	66.000	66.000	64.500	65.400	65.400	18,194
2025-03-06	65.200	66.000	64.500	64.500	64.500	29,167
2025-03-05	66.400	66.400	65.000	65.200	65.200	29,058
2025-03-04	64.500	66.200	64.200	65.600	65.600	42,053
2025-03-03	68.100	71.600	67.900	67.900	67.900	63,108
2025-02-27	68.400	68.400	67.100	67.800	67.800	8,000
2025-02-26	66.000	68.100	66.000	67.000	67.000	10,000
2025-02-25	68.500	68.500	65.500	66.500	66.500	22,000
2025-02-24	69.100	69.100	68.400	68.500	68.500	13,200
2025-02-21	68.900	69.200	68.300	68.300	68.300	7,000
2025-02-20	67.800	69.800	66.600	68.100	68.100	44,011
2025-02-19	65.398	65.778	64.259	65.778	65.778	35,820
2025-02-18	65.019	65.019	63.785	63.785	63.785	12,653
2025-02-17	63.785	64.070	63.785	63.785	63.785	11,588
2025-02-14	63.880	63.880	62.836	62.836	62.836	21,070
2025-02-13	63.215	63.215	62.741	62.741	62.741	11,588
2025-02-12	63.215	65.304	62.646	63.215	63.215	29,525
2025-02-11	66.727	68.056	63.310	63.310	63.310	116,943
2025-02-10	68.500	73.100	68.500	72.500	72.500	59,000
2025-02-07	68.000	68.000	66.100	67.700	67.700	44,030
2025-02-06	66.000	67.100	65.100	67.100	67.100	18,000
2025-02-05	64.700	64.800	64.700	64.800	64.800	3,000

← NewerPage 7 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.