Green World Hotels Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 65.200 | 70.000 | 65.200 | 69.800 | 63.791 | 11,000 |
| 2024-05-02 | 69.100 | 70.000 | 69.000 | 70.000 | 63.974 | 14,000 |
| 2024-04-30 | 69.200 | 69.200 | 69.200 | 69.200 | 63.243 | 5,000 |
| 2024-04-29 | 68.700 | 70.500 | 68.600 | 69.200 | 63.243 | 24,000 |
| 2024-04-26 | 68.000 | 68.400 | 67.900 | 67.900 | 62.055 | 26,000 |
| 2024-04-25 | 69.900 | 70.500 | 68.000 | 69.000 | 63.060 | 35,000 |
| 2024-04-24 | 69.100 | 70.500 | 69.100 | 70.000 | 63.974 | 32,000 |
| 2024-04-23 | 67.000 | 68.700 | 67.000 | 68.200 | 62.329 | 44,000 |
| 2024-04-22 | 66.100 | 67.300 | 66.100 | 66.900 | 61.141 | 36,000 |
| 2024-04-19 | 73.300 | 73.300 | 66.800 | 70.900 | 64.797 | 57,000 |
| 2024-04-18 | 78.700 | 79.000 | 73.800 | 74.200 | 67.813 | 48,000 |
| 2024-04-17 | 79.300 | 80.900 | 70.900 | 78.700 | 71.925 | 99,000 |
| 2024-04-16 | 76.400 | 78.700 | 76.400 | 78.700 | 71.925 | 144,000 |
| 2024-04-15 | 65.900 | 71.600 | 65.900 | 71.600 | 65.436 | 64,000 |
| 2024-04-12 | 59.400 | 65.100 | 59.200 | 65.100 | 59.496 | 103,000 |
| 2024-04-11 | 58.900 | 59.200 | 54.900 | 59.200 | 54.104 | 246,000 |
| 2024-04-10 | 50.400 | 53.900 | 50.200 | 53.900 | 49.260 | 111,000 |
| 2024-04-09 | 49.200 | 50.000 | 49.000 | 49.000 | 44.782 | 75,000 |
| 2024-04-08 | 48.000 | 49.000 | 48.000 | 49.000 | 44.782 | 10,000 |
| 2024-04-03 | 49.000 | 49.000 | 49.000 | 49.000 | 44.782 | 6,000 |
| 2024-04-02 | 49.000 | 49.000 | 49.000 | 49.000 | 44.782 | 15,000 |
| 2024-04-01 | 49.950 | 49.950 | 48.500 | 49.000 | 44.782 | 11,000 |
| 2024-03-29 | 48.150 | 48.150 | 47.500 | 47.500 | 43.411 | 11,000 |
| 2024-03-28 | 49.000 | 49.000 | 49.000 | 49.000 | 44.782 | 12,000 |
| 2024-03-27 | 49.100 | 49.950 | 49.000 | 49.900 | 45.604 | 14,000 |
| 2024-03-26 | 50.200 | 50.200 | 50.200 | 50.200 | 45.879 | 0 |
| 2024-03-25 | 50.200 | 50.200 | 50.200 | 50.200 | 45.879 | 0 |
| 2024-03-22 | 51.000 | 51.000 | 50.200 | 50.200 | 45.879 | 6,000 |
| 2024-03-21 | 49.800 | 51.500 | 49.800 | 50.200 | 45.879 | 19,000 |
| 2024-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 45.696 | 0 |
| 2024-03-19 | 49.400 | 51.200 | 49.300 | 50.000 | 45.696 | 27,000 |
| 2024-03-18 | 53.500 | 53.500 | 53.500 | 53.500 | 48.895 | 0 |
| 2024-03-15 | 52.800 | 56.400 | 52.800 | 53.500 | 48.895 | 178,000 |
| 2024-03-14 | 49.000 | 52.800 | 49.000 | 52.800 | 48.255 | 29,000 |
| 2024-03-13 | 48.000 | 48.000 | 48.000 | 48.000 | 43.868 | 4,000 |
| 2024-03-12 | 48.000 | 48.000 | 48.000 | 48.000 | 43.868 | 0 |
| 2024-03-11 | 48.000 | 48.000 | 48.000 | 48.000 | 43.868 | 0 |
| 2024-03-08 | 50.800 | 50.800 | 48.000 | 48.000 | 43.868 | 4,000 |
| 2024-03-07 | 49.050 | 49.050 | 48.450 | 48.450 | 44.279 | 2,000 |
| 2024-03-06 | 47.600 | 47.600 | 47.200 | 47.600 | 43.502 | 7,000 |
| 2024-03-05 | 48.100 | 48.100 | 47.500 | 47.600 | 43.502 | 17,000 |
| 2024-03-04 | 48.000 | 48.000 | 48.000 | 48.000 | 43.868 | 0 |
| 2024-03-01 | 48.000 | 48.000 | 48.000 | 48.000 | 43.868 | 19,000 |
| 2024-02-29 | 48.100 | 48.800 | 48.000 | 48.800 | 44.599 | 7,000 |
| 2024-02-27 | 48.800 | 49.000 | 48.800 | 49.000 | 44.782 | 6,000 |
| 2024-02-26 | 49.000 | 49.000 | 49.000 | 49.000 | 44.782 | 1,000 |
| 2024-02-23 | 49.400 | 49.400 | 49.400 | 49.400 | 45.147 | 0 |
| 2024-02-22 | 49.400 | 49.400 | 49.400 | 49.400 | 45.147 | 1,000 |
| 2024-02-21 | 49.700 | 49.700 | 49.700 | 49.700 | 45.422 | 2,000 |
| 2024-02-20 | 49.700 | 49.700 | 49.700 | 49.700 | 45.422 | 1,000 |
| 2024-02-19 | 49.700 | 49.700 | 49.700 | 49.700 | 45.422 | 3,000 |
| 2024-02-16 | 49.500 | 49.700 | 49.500 | 49.700 | 45.422 | 3,000 |
| 2024-02-15 | 53.800 | 53.800 | 49.500 | 49.500 | 45.239 | 16,000 |
| 2024-02-05 | 53.000 | 53.000 | 53.000 | 53.000 | 48.438 | 6,000 |
| 2024-02-02 | 51.400 | 53.000 | 51.400 | 53.000 | 48.438 | 12,000 |
| 2024-02-01 | 50.000 | 51.000 | 50.000 | 51.000 | 46.610 | 5,000 |
| 2024-01-31 | 49.600 | 51.000 | 49.500 | 49.800 | 45.513 | 10,000 |
| 2024-01-30 | 49.000 | 50.800 | 49.000 | 50.800 | 46.427 | 3,000 |
| 2024-01-29 | 49.000 | 49.000 | 49.000 | 49.000 | 44.782 | 1,000 |
| 2024-01-26 | 48.800 | 48.900 | 48.800 | 48.900 | 44.690 | 4,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 2.0000 TWD |
| 2025-08-21 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.