Greenfiltec Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 71.900 | 73.000 | 70.600 | 73.000 | 73.000 | 7,000 |
| 2024-10-30 | 70.200 | 72.000 | 70.200 | 71.900 | 71.900 | 20,000 |
| 2024-10-29 | 70.100 | 71.000 | 69.100 | 70.200 | 70.200 | 29,000 |
| 2024-10-28 | 74.000 | 74.000 | 71.400 | 72.100 | 72.100 | 22,000 |
| 2024-10-25 | 71.700 | 73.000 | 71.700 | 73.000 | 73.000 | 13,000 |
| 2024-10-24 | 75.000 | 75.000 | 71.700 | 71.700 | 71.700 | 43,000 |
| 2024-10-23 | 74.800 | 76.000 | 74.800 | 75.000 | 75.000 | 15,000 |
| 2024-10-22 | 77.000 | 77.000 | 75.900 | 76.100 | 76.100 | 40,000 |
| 2024-10-21 | 78.500 | 79.900 | 77.100 | 77.500 | 77.500 | 81,000 |
| 2024-10-18 | 79.900 | 80.300 | 77.300 | 77.500 | 77.500 | 74,000 |
| 2024-10-17 | 77.200 | 80.400 | 77.200 | 78.600 | 78.600 | 68,000 |
| 2024-10-16 | 75.300 | 77.200 | 75.300 | 77.000 | 77.000 | 60,000 |
| 2024-10-15 | 75.600 | 80.000 | 75.600 | 77.000 | 77.000 | 211,000 |
| 2024-10-14 | 77.000 | 77.300 | 73.500 | 75.400 | 75.400 | 116,000 |
| 2024-10-11 | 80.900 | 80.900 | 77.000 | 77.000 | 77.000 | 184,000 |
| 2024-10-09 | 78.400 | 82.100 | 77.500 | 80.300 | 80.300 | 564,000 |
| 2024-10-08 | 74.000 | 83.000 | 74.000 | 78.000 | 78.000 | 1,129,000 |
| 2024-10-07 | 68.800 | 75.500 | 68.800 | 75.500 | 75.500 | 394,000 |
| 2024-10-04 | 65.400 | 68.700 | 64.000 | 68.700 | 68.700 | 53,000 |
| 2024-10-01 | 65.700 | 68.000 | 65.500 | 65.600 | 65.600 | 84,000 |
| 2024-09-30 | 66.900 | 67.200 | 65.300 | 65.700 | 65.700 | 62,000 |
| 2024-09-27 | 75.100 | 78.500 | 66.500 | 66.500 | 66.500 | 824,000 |
| 2024-09-26 | 65.100 | 72.000 | 65.100 | 72.000 | 72.000 | 401,000 |
| 2024-09-25 | 63.900 | 65.900 | 63.900 | 65.500 | 65.500 | 29,000 |
| 2024-09-24 | 64.000 | 64.000 | 62.900 | 63.300 | 63.300 | 11,000 |
| 2024-09-23 | 62.700 | 64.000 | 62.700 | 64.000 | 64.000 | 21,000 |
| 2024-09-20 | 61.400 | 64.000 | 61.400 | 64.000 | 64.000 | 17,000 |
| 2024-09-19 | 63.000 | 63.500 | 62.000 | 63.500 | 63.500 | 23,000 |
| 2024-09-18 | 63.900 | 66.000 | 63.000 | 64.000 | 64.000 | 82,000 |
| 2024-09-16 | 55.800 | 61.300 | 55.800 | 61.300 | 61.300 | 39,000 |
| 2024-09-13 | 55.100 | 55.800 | 55.000 | 55.800 | 55.800 | 14,000 |
| 2024-09-12 | 54.500 | 55.500 | 54.500 | 54.600 | 54.600 | 19,000 |
| 2024-09-11 | 53.700 | 53.900 | 53.500 | 53.700 | 53.700 | 6,000 |
| 2024-09-10 | 53.600 | 54.800 | 53.600 | 53.800 | 53.800 | 20,000 |
| 2024-09-09 | 56.400 | 56.600 | 53.300 | 53.600 | 53.600 | 28,000 |
| 2024-09-06 | 56.300 | 57.300 | 56.300 | 56.700 | 56.700 | 10,000 |
| 2024-09-05 | 57.100 | 58.000 | 57.000 | 57.500 | 57.500 | 11,000 |
| 2024-09-04 | 58.000 | 58.000 | 56.000 | 56.800 | 56.800 | 6,000 |
| 2024-09-03 | 59.000 | 59.000 | 58.300 | 58.300 | 58.300 | 4,000 |
| 2024-09-02 | 59.500 | 60.000 | 59.500 | 59.500 | 59.500 | 10,000 |
| 2024-08-30 | 59.200 | 59.200 | 59.200 | 59.200 | 59.200 | 2,000 |
| 2024-08-29 | 59.000 | 59.500 | 58.500 | 59.200 | 59.200 | 26,000 |
| 2024-08-28 | 61.500 | 61.500 | 59.000 | 59.300 | 59.300 | 35,000 |
| 2024-08-27 | 60.500 | 60.500 | 60.000 | 60.500 | 60.500 | 9,000 |
| 2024-08-26 | 60.000 | 62.900 | 59.900 | 60.500 | 60.500 | 13,000 |
| 2024-08-23 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 0 |
| 2024-08-22 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 1,000 |
| 2024-08-21 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 1,000 |
| 2024-08-20 | 62.000 | 63.900 | 61.000 | 61.000 | 61.000 | 7,000 |
| 2024-08-19 | 60.800 | 63.000 | 60.800 | 63.000 | 63.000 | 13,000 |
| 2024-08-16 | 62.400 | 62.400 | 60.000 | 60.600 | 60.600 | 19,000 |
| 2024-08-15 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | 1,000 |
| 2024-08-14 | 63.000 | 63.000 | 61.100 | 61.100 | 61.100 | 6,000 |
| 2024-08-13 | 63.000 | 63.000 | 61.800 | 62.700 | 62.700 | 22,000 |
| 2024-08-12 | 65.600 | 65.600 | 63.200 | 65.100 | 65.100 | 3,000 |
| 2024-08-09 | 64.000 | 64.000 | 59.800 | 63.400 | 63.400 | 10,000 |
| 2024-08-08 | 62.000 | 64.000 | 62.000 | 64.000 | 64.000 | 4,000 |
| 2024-08-07 | 62.000 | 62.700 | 60.500 | 62.500 | 62.500 | 7,000 |
| 2024-08-06 | 61.000 | 61.900 | 60.100 | 60.100 | 60.100 | 12,000 |
| 2024-08-05 | 61.000 | 62.500 | 58.000 | 62.500 | 62.500 | 5,000 |
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.