Green World Fintech Service Co., Ltd. (6763.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 43.60 | 43.65 | 42.20 | 42.65 | 42.65 | 838,000 |
| Oct 03, 2024 | - | - | - | - | - | - |
| Oct 02, 2024 | - | - | - | - | - | - |
| Oct 01, 2024 | 44.10 | 44.15 | 43.20 | 43.55 | 43.55 | 491,000 |
| Sept 30, 2024 | 44.35 | 44.50 | 43.35 | 43.50 | 43.50 | 845,000 |
| Sept 27, 2024 | 44.45 | 45.45 | 44.35 | 44.35 | 44.35 | 766,000 |
| Sept 26, 2024 | 45.45 | 45.75 | 44.35 | 44.45 | 44.45 | 976,000 |
| Sept 25, 2024 | 47.00 | 47.00 | 45.30 | 45.30 | 45.30 | 862,000 |
| Sept 24, 2024 | 47.20 | 47.20 | 45.65 | 45.70 | 45.70 | 886,000 |
| Sept 23, 2024 | 47.45 | 48.80 | 46.65 | 46.70 | 46.70 | 1,539,000 |
| Sept 20, 2024 | 47.05 | 47.30 | 46.00 | 46.95 | 46.95 | 1,191,000 |
| Sept 19, 2024 | 47.35 | 47.40 | 46.65 | 46.80 | 46.80 | 837,000 |
| Sept 18, 2024 | 48.30 | 48.30 | 46.65 | 46.85 | 46.85 | 809,000 |
| Sept 16, 2024 | 48.10 | 49.35 | 47.50 | 47.70 | 47.70 | 1,820,000 |
| Sept 13, 2024 | 46.50 | 48.40 | 45.00 | 48.00 | 48.00 | 3,264,000 |
| Sept 12, 2024 | 43.45 | 46.60 | 42.75 | 45.90 | 45.90 | 2,952,000 |
| Sept 11, 2024 | 42.50 | 42.90 | 41.05 | 42.40 | 42.40 | 927,000 |
| Sept 10, 2024 | 47.50 | 47.90 | 41.95 | 42.60 | 42.60 | 2,123,000 |
| Sept 09, 2024 | 49.10 | 50.20 | 44.60 | 46.60 | 46.60 | 2,291,000 |
| Sept 06, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Sept 05, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Sept 04, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Sept 03, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Sept 02, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Aug 30, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Aug 29, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Aug 29, 2024 | 10000:1000 Stock Split | |||||
| Aug 28, 2024 | 48.85 | 49.80 | 48.55 | 49.10 | 49.10 | 1,240,000 |
| Aug 27, 2024 | 48.15 | 48.80 | 47.20 | 48.55 | 48.55 | 970,000 |
| Aug 26, 2024 | 45.75 | 48.85 | 45.50 | 48.00 | 48.00 | 1,730,000 |
| Aug 23, 2024 | 45.15 | 45.80 | 45.00 | 45.75 | 45.75 | 220,000 |
| Aug 22, 2024 | 45.10 | 45.65 | 44.70 | 45.50 | 45.50 | 320,000 |
| Aug 21, 2024 | 45.80 | 45.80 | 45.40 | 45.75 | 45.75 | 150,000 |
| Aug 20, 2024 | 46.00 | 46.00 | 45.40 | 45.80 | 45.80 | 330,000 |
| Aug 19, 2024 | 45.10 | 46.65 | 45.10 | 45.50 | 45.50 | 540,000 |
| Aug 16, 2024 | 45.20 | 45.20 | 43.95 | 44.70 | 44.70 | 200,000 |
| Aug 15, 2024 | 44.80 | 45.10 | 44.40 | 45.10 | 45.10 | 90,000 |
| Aug 14, 2024 | 43.10 | 45.50 | 43.10 | 44.85 | 44.85 | 920,000 |
| Aug 13, 2024 | 44.70 | 44.75 | 43.50 | 43.55 | 43.55 | 570,000 |
| Aug 12, 2024 | 41.30 | 43.75 | 41.30 | 43.70 | 43.70 | 980,000 |
| Aug 09, 2024 | 40.45 | 42.60 | 40.45 | 40.80 | 40.80 | 220,000 |
| Aug 08, 2024 | 39.80 | 39.80 | 39.20 | 39.60 | 39.60 | 110,000 |
| Aug 07, 2024 | 38.00 | 40.70 | 38.00 | 40.50 | 40.50 | 440,000 |
| Aug 06, 2024 | 38.15 | 38.15 | 36.50 | 38.00 | 38.00 | 390,000 |
| Aug 05, 2024 | 38.80 | 39.95 | 37.65 | 38.10 | 38.10 | 470,000 |
| Aug 02, 2024 | 42.40 | 42.40 | 41.80 | 41.80 | 41.80 | 210,000 |
| Aug 01, 2024 | 41.30 | 41.90 | 41.15 | 41.90 | 41.90 | 100,000 |
| Jul 31, 2024 | 41.50 | 41.50 | 41.25 | 41.25 | 41.25 | 100,000 |
| Jul 30, 2024 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | 30,000 |
| Jul 29, 2024 | 41.55 | 41.55 | 40.85 | 40.85 | 40.85 | 270,000 |
| Jul 26, 2024 | 41.30 | 41.50 | 41.30 | 41.45 | 41.45 | 170,000 |
| Jul 23, 2024 | 42.50 | 42.50 | 41.50 | 41.95 | 41.95 | 220,000 |
| Jul 22, 2024 | 42.00 | 42.00 | 41.25 | 41.30 | 41.30 | 260,000 |
| Jul 19, 2024 | 42.10 | 42.25 | 42.00 | 42.00 | 42.00 | 140,000 |
| Jul 18, 2024 | 42.00 | 42.80 | 42.00 | 42.40 | 42.40 | 290,000 |
| Jul 17, 2024 | 43.80 | 43.80 | 43.10 | 43.15 | 43.15 | 270,000 |
| Jul 16, 2024 | 43.50 | 43.85 | 43.05 | 43.10 | 43.10 | 240,000 |
| Jul 15, 2024 | 44.15 | 44.15 | 43.00 | 43.50 | 43.50 | 210,000 |
| Jul 15, 2024 | 0.91 Dividend | |||||
| Jul 12, 2024 | 44.65 | 44.65 | 43.10 | 43.60 | 42.69 | 850,000 |
| Jul 11, 2024 | 45.50 | 45.85 | 44.60 | 44.65 | 43.72 | 660,000 |
| Jul 10, 2024 | 41.60 | 45.20 | 41.60 | 44.90 | 43.96 | 1,210,000 |
| Jul 09, 2024 | 42.60 | 42.60 | 41.50 | 41.60 | 40.73 | 620,000 |
| Jul 08, 2024 | 42.85 | 42.85 | 42.55 | 42.55 | 41.66 | 230,000 |
| Jul 05, 2024 | 42.60 | 43.10 | 42.60 | 42.80 | 41.91 | 70,000 |
| Jul 04, 2024 | 43.30 | 43.30 | 42.50 | 42.60 | 41.71 | 620,000 |
| Jul 03, 2024 | 43.20 | 43.45 | 43.20 | 43.30 | 42.40 | 80,000 |
| Jul 02, 2024 | 43.60 | 43.60 | 43.20 | 43.20 | 42.30 | 230,000 |
| Jul 01, 2024 | 43.35 | 43.75 | 43.35 | 43.60 | 42.69 | 100,000 |
| Jun 28, 2024 | 43.20 | 43.85 | 43.20 | 43.35 | 42.45 | 170,000 |
| Jun 27, 2024 | 43.05 | 44.20 | 43.05 | 43.40 | 42.49 | 630,000 |
| Jun 26, 2024 | 42.80 | 43.20 | 42.50 | 42.85 | 41.96 | 490,000 |
| Jun 25, 2024 | 42.60 | 43.00 | 42.50 | 42.60 | 41.71 | 290,000 |
| Jun 24, 2024 | 43.05 | 43.10 | 42.45 | 42.50 | 41.61 | 300,000 |
| Jun 21, 2024 | 44.25 | 44.35 | 42.00 | 43.05 | 42.15 | 1,080,000 |
| Jun 20, 2024 | 45.00 | 45.00 | 43.50 | 44.20 | 43.28 | 1,400,000 |
| Jun 19, 2024 | 45.75 | 45.75 | 44.70 | 45.00 | 44.06 | 810,000 |
| Jun 18, 2024 | 45.65 | 46.05 | 45.10 | 45.20 | 44.26 | 280,000 |
| Jun 17, 2024 | 44.60 | 46.00 | 44.30 | 45.05 | 44.11 | 740,000 |
| Jun 14, 2024 | 44.10 | 44.80 | 44.10 | 44.60 | 43.67 | 200,000 |
| Jun 13, 2024 | 44.95 | 45.00 | 43.85 | 43.90 | 42.98 | 440,000 |
| Jun 12, 2024 | 43.55 | 44.30 | 43.40 | 44.05 | 43.13 | 370,000 |
| Jun 11, 2024 | 45.85 | 45.90 | 43.40 | 44.05 | 43.13 | 1,940,000 |
| Jun 07, 2024 | 46.55 | 46.55 | 45.55 | 46.25 | 45.28 | 210,000 |
| Jun 06, 2024 | 47.20 | 47.20 | 46.55 | 46.55 | 45.58 | 130,000 |
| Jun 05, 2024 | 47.45 | 47.45 | 47.05 | 47.05 | 46.07 | 20,000 |
| Jun 04, 2024 | 47.50 | 47.50 | 46.25 | 46.95 | 45.97 | 200,000 |
| Jun 03, 2024 | 47.70 | 48.00 | 47.25 | 47.50 | 46.51 | 300,000 |
| May 31, 2024 | 46.70 | 46.80 | 46.25 | 46.35 | 45.38 | 240,000 |
| May 30, 2024 | 45.95 | 46.90 | 45.85 | 46.70 | 45.73 | 140,000 |
| May 29, 2024 | 45.50 | 48.05 | 45.50 | 46.60 | 45.63 | 580,000 |
| May 28, 2024 | 47.85 | 47.85 | 46.40 | 46.45 | 45.48 | 570,000 |
| May 27, 2024 | 47.90 | 48.15 | 46.95 | 47.00 | 46.02 | 1,160,000 |
| May 24, 2024 | 48.05 | 49.10 | 47.50 | 48.10 | 47.10 | 890,000 |
| May 23, 2024 | 49.10 | 49.45 | 48.00 | 48.10 | 47.10 | 1,540,000 |
| May 22, 2024 | 48.75 | 49.90 | 48.75 | 49.15 | 48.12 | 650,000 |
| May 21, 2024 | 49.95 | 49.95 | 48.80 | 48.85 | 47.83 | 1,030,000 |
| May 20, 2024 | 48.45 | 50.00 | 48.20 | 49.95 | 48.91 | 2,710,000 |
| May 17, 2024 | 46.40 | 48.35 | 46.40 | 48.30 | 47.29 | 2,680,000 |
| May 16, 2024 | 46.15 | 46.70 | 45.80 | 46.50 | 45.53 | 1,160,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.