Greenfiltec Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 64.700 | 64.800 | 64.700 | 64.800 | 64.800 | 3,000 |
| 2025-02-04 | 65.400 | 67.800 | 64.400 | 64.500 | 64.500 | 17,000 |
| 2025-02-03 | 65.000 | 68.500 | 64.000 | 65.500 | 65.500 | 14,080 |
| 2025-01-22 | 65.600 | 68.000 | 65.500 | 66.000 | 66.000 | 15,000 |
| 2025-01-21 | 66.700 | 66.900 | 65.500 | 65.500 | 65.500 | 38,000 |
| 2025-01-20 | 68.100 | 69.800 | 66.700 | 66.700 | 66.700 | 71,000 |
| 2025-01-17 | 67.900 | 73.100 | 66.500 | 69.000 | 69.000 | 212,000 |
| 2025-01-16 | 66.600 | 68.700 | 66.200 | 66.500 | 66.500 | 78,000 |
| 2025-01-15 | 78.200 | 78.300 | 66.700 | 66.700 | 66.700 | 351,000 |
| 2025-01-14 | 66.000 | 72.600 | 66.000 | 72.600 | 72.600 | 78,000 |
| 2025-01-13 | 62.300 | 66.000 | 62.300 | 66.000 | 66.000 | 81,000 |
| 2025-01-10 | 59.500 | 60.100 | 59.500 | 60.000 | 60.000 | 10,000 |
| 2025-01-09 | 61.000 | 61.000 | 60.200 | 60.200 | 60.200 | 7,000 |
| 2025-01-08 | 62.200 | 62.200 | 61.000 | 61.000 | 61.000 | 4,000 |
| 2025-01-07 | 61.700 | 62.200 | 61.500 | 62.200 | 62.200 | 11,000 |
| 2025-01-06 | 58.300 | 64.700 | 58.300 | 62.400 | 62.400 | 30,000 |
| 2025-01-03 | 62.800 | 62.800 | 62.700 | 62.700 | 62.700 | 9,000 |
| 2025-01-02 | 62.800 | 64.800 | 62.800 | 64.000 | 64.000 | 4,000 |
| 2024-12-31 | 63.000 | 63.000 | 61.000 | 62.800 | 62.800 | 12,000 |
| 2024-12-30 | 63.200 | 63.200 | 63.200 | 63.200 | 63.200 | 1,000 |
| 2024-12-27 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 2,000 |
| 2024-12-26 | 63.000 | 65.200 | 63.000 | 63.400 | 63.400 | 9,000 |
| 2024-12-25 | 64.300 | 64.300 | 63.300 | 63.300 | 63.300 | 6,000 |
| 2024-12-24 | 64.000 | 65.800 | 63.800 | 64.300 | 64.300 | 19,000 |
| 2024-12-23 | 64.000 | 64.000 | 63.000 | 63.600 | 63.600 | 23,000 |
| 2024-12-20 | 63.500 | 64.400 | 63.500 | 63.500 | 63.500 | 8,000 |
| 2024-12-19 | 62.000 | 67.200 | 62.000 | 63.500 | 63.500 | 39,000 |
| 2024-12-18 | 63.400 | 65.600 | 62.800 | 62.900 | 62.900 | 21,000 |
| 2024-12-17 | 63.300 | 67.900 | 63.300 | 63.500 | 63.500 | 7,000 |
| 2024-12-16 | 64.000 | 65.900 | 63.300 | 63.300 | 63.300 | 4,000 |
| 2024-12-13 | 63.700 | 65.900 | 63.700 | 64.000 | 64.000 | 17,000 |
| 2024-12-12 | 66.300 | 66.300 | 64.600 | 65.500 | 65.500 | 29,000 |
| 2024-12-11 | 62.800 | 64.900 | 61.900 | 62.900 | 62.900 | 31,000 |
| 2024-12-10 | 62.600 | 64.900 | 61.500 | 62.800 | 62.800 | 20,000 |
| 2024-12-09 | 62.800 | 64.900 | 62.600 | 62.600 | 62.600 | 20,000 |
| 2024-12-06 | 66.000 | 66.000 | 62.300 | 62.800 | 62.800 | 26,000 |
| 2024-12-05 | 64.700 | 64.700 | 63.700 | 63.800 | 63.800 | 10,000 |
| 2024-12-04 | 64.200 | 64.700 | 64.200 | 64.700 | 64.700 | 2,000 |
| 2024-12-03 | 66.000 | 66.400 | 64.100 | 64.100 | 64.100 | 13,000 |
| 2024-12-02 | 62.000 | 65.400 | 61.800 | 64.100 | 64.100 | 32,000 |
| 2024-11-29 | 61.000 | 62.100 | 61.000 | 62.100 | 62.100 | 4,000 |
| 2024-11-28 | 63.000 | 64.700 | 60.800 | 62.000 | 62.000 | 11,000 |
| 2024-11-27 | 64.800 | 64.800 | 63.100 | 63.300 | 63.300 | 14,000 |
| 2024-11-26 | 63.300 | 67.300 | 63.300 | 65.500 | 65.500 | 13,000 |
| 2024-11-25 | 66.000 | 66.200 | 64.600 | 65.500 | 65.500 | 11,000 |
| 2024-11-22 | 67.600 | 67.600 | 66.600 | 66.600 | 66.600 | 3,000 |
| 2024-11-21 | 63.900 | 65.400 | 63.900 | 65.400 | 65.400 | 13,000 |
| 2024-11-20 | 64.600 | 67.600 | 64.600 | 65.100 | 65.100 | 31,618 |
| 2024-11-19 | 63.100 | 68.400 | 63.100 | 64.600 | 64.600 | 27,000 |
| 2024-11-18 | 62.000 | 63.900 | 62.000 | 63.900 | 63.900 | 4,000 |
| 2024-11-15 | 64.500 | 64.500 | 64.000 | 64.000 | 64.000 | 7,000 |
| 2024-11-14 | 63.300 | 67.200 | 63.000 | 64.500 | 64.500 | 24,000 |
| 2024-11-13 | 63.000 | 63.000 | 62.100 | 63.000 | 63.000 | 10,000 |
| 2024-11-12 | 61.700 | 67.400 | 61.700 | 63.900 | 63.900 | 26,000 |
| 2024-11-11 | 68.000 | 68.000 | 65.700 | 66.900 | 66.900 | 11,000 |
| 2024-11-08 | 69.700 | 69.700 | 68.000 | 68.000 | 68.000 | 26,000 |
| 2024-11-07 | 70.000 | 70.000 | 69.800 | 69.900 | 69.900 | 5,000 |
| 2024-11-06 | 69.000 | 69.900 | 68.600 | 69.500 | 69.500 | 38,000 |
| 2024-11-05 | 69.800 | 70.000 | 69.100 | 69.700 | 69.700 | 29,000 |
| 2024-11-04 | 73.000 | 73.000 | 70.700 | 70.800 | 70.800 | 19,000 |
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.