Green World Hotels Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 47.950 | 47.950 | 45.050 | 45.050 | 41.172 | 4,383 |
| 2025-01-22 | 43.000 | 46.850 | 43.000 | 46.850 | 42.817 | 2,000 |
| 2025-01-21 | 45.400 | 45.400 | 45.400 | 45.400 | 41.492 | 0 |
| 2025-01-20 | 44.300 | 45.400 | 44.300 | 45.400 | 41.492 | 2,000 |
| 2025-01-17 | 43.350 | 43.350 | 43.350 | 43.350 | 39.618 | 0 |
| 2025-01-16 | 43.350 | 43.350 | 43.350 | 43.350 | 39.618 | 0 |
| 2025-01-15 | 43.350 | 43.350 | 43.350 | 43.350 | 39.618 | 1,000 |
| 2025-01-14 | 41.000 | 44.900 | 41.000 | 44.900 | 41.035 | 4,000 |
| 2025-01-13 | 45.100 | 45.100 | 43.200 | 43.200 | 39.481 | 3,000 |
| 2025-01-10 | 43.800 | 45.000 | 43.700 | 45.000 | 41.126 | 5,000 |
| 2025-01-09 | 43.000 | 43.750 | 42.100 | 43.750 | 39.984 | 6,000 |
| 2025-01-08 | 43.000 | 47.400 | 43.000 | 47.400 | 43.320 | 2,000 |
| 2025-01-07 | 41.150 | 44.950 | 41.150 | 44.950 | 41.081 | 5,000 |
| 2025-01-06 | 44.000 | 44.000 | 44.000 | 44.000 | 40.212 | 0 |
| 2025-01-03 | 44.000 | 44.000 | 44.000 | 44.000 | 40.212 | 0 |
| 2025-01-02 | 45.950 | 45.950 | 42.250 | 44.000 | 40.212 | 15,000 |
| 2024-12-31 | 46.700 | 48.150 | 44.550 | 45.950 | 41.994 | 5,000 |
| 2024-12-30 | 48.950 | 48.950 | 48.950 | 48.950 | 44.736 | 1,000 |
| 2024-12-27 | 49.500 | 49.500 | 49.500 | 49.500 | 45.239 | 1,000 |
| 2024-12-26 | 45.000 | 47.950 | 45.000 | 47.950 | 43.822 | 3,000 |
| 2024-12-25 | 44.950 | 44.950 | 44.950 | 44.950 | 41.081 | 1,000 |
| 2024-12-24 | 42.500 | 44.450 | 42.500 | 44.450 | 40.624 | 5,000 |
| 2024-12-23 | 48.750 | 48.750 | 45.150 | 45.350 | 41.446 | 5,000 |
| 2024-12-20 | 49.750 | 49.750 | 49.750 | 49.750 | 45.467 | 1,000 |
| 2024-12-19 | 49.350 | 49.350 | 49.350 | 49.350 | 45.102 | 0 |
| 2024-12-18 | 47.700 | 49.350 | 47.700 | 49.350 | 45.102 | 4,000 |
| 2024-12-17 | 49.450 | 49.450 | 49.450 | 49.450 | 45.193 | 0 |
| 2024-12-16 | 49.450 | 49.450 | 49.450 | 49.450 | 45.193 | 0 |
| 2024-12-13 | 49.450 | 49.450 | 49.450 | 49.450 | 45.193 | 1,000 |
| 2024-12-12 | 49.950 | 49.950 | 49.950 | 49.950 | 45.650 | 1,000 |
| 2024-12-11 | 49.700 | 49.700 | 49.000 | 49.350 | 45.102 | 3,000 |
| 2024-12-10 | 49.000 | 49.950 | 49.000 | 49.850 | 45.559 | 3,000 |
| 2024-12-09 | 47.450 | 47.450 | 47.450 | 47.450 | 43.365 | 1,000 |
| 2024-12-06 | 42.800 | 45.850 | 42.800 | 45.850 | 41.903 | 5,000 |
| 2024-12-05 | 44.250 | 44.250 | 44.250 | 44.250 | 40.441 | 1,000 |
| 2024-12-04 | 45.800 | 45.800 | 44.200 | 44.200 | 40.395 | 7,000 |
| 2024-12-03 | 47.450 | 47.450 | 47.450 | 47.450 | 43.365 | 1,000 |
| 2024-12-02 | 46.750 | 46.750 | 46.750 | 46.750 | 42.726 | 1,000 |
| 2024-11-29 | 45.400 | 45.850 | 45.400 | 45.850 | 41.903 | 8,000 |
| 2024-11-28 | 45.750 | 45.750 | 45.750 | 45.750 | 41.812 | 0 |
| 2024-11-27 | 45.750 | 45.750 | 45.750 | 45.750 | 41.812 | 0 |
| 2024-11-26 | 45.750 | 45.750 | 45.750 | 45.750 | 41.812 | 1,000 |
| 2024-11-25 | 45.750 | 45.800 | 45.000 | 45.800 | 41.857 | 4,000 |
| 2024-11-22 | 43.050 | 45.450 | 43.000 | 45.450 | 41.537 | 8,000 |
| 2024-11-21 | 44.750 | 44.750 | 44.000 | 44.400 | 40.578 | 7,000 |
| 2024-11-20 | 46.000 | 46.750 | 42.750 | 46.750 | 42.726 | 21,067 |
| 2024-11-19 | 47.500 | 47.500 | 47.500 | 47.500 | 43.411 | 0 |
| 2024-11-18 | 47.600 | 47.600 | 47.500 | 47.500 | 43.411 | 2,000 |
| 2024-11-15 | 48.000 | 48.000 | 48.000 | 48.000 | 43.868 | 0 |
| 2024-11-14 | 48.000 | 48.000 | 48.000 | 48.000 | 43.868 | 0 |
| 2024-11-13 | 49.200 | 49.200 | 48.000 | 48.000 | 43.868 | 6,000 |
| 2024-11-12 | 52.600 | 52.600 | 52.300 | 52.300 | 47.798 | 2,000 |
| 2024-11-11 | 48.550 | 48.550 | 48.550 | 48.550 | 44.371 | 0 |
| 2024-11-08 | 49.000 | 49.000 | 48.500 | 48.550 | 44.371 | 7,000 |
| 2024-11-07 | 49.900 | 49.900 | 49.900 | 49.900 | 45.604 | 0 |
| 2024-11-06 | 49.900 | 49.900 | 49.900 | 49.900 | 45.604 | 1,000 |
| 2024-11-05 | 47.500 | 49.900 | 47.500 | 49.900 | 45.604 | 2,000 |
| 2024-11-04 | 49.950 | 49.950 | 49.950 | 49.950 | 45.650 | 0 |
| 2024-11-01 | 51.900 | 51.900 | 49.950 | 49.950 | 45.650 | 3,000 |
| 2024-10-30 | 48.950 | 50.500 | 48.750 | 50.500 | 46.153 | 12,000 |
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.