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:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 475.00 | 475.00 | 468.00 | 470.00 | 470.00 | 16,000 |
| Dec 07, 2023 | 466.00 | 472.50 | 460.00 | 470.00 | 470.00 | 8,000 |
| Dec 06, 2023 | 465.00 | 468.00 | 465.00 | 466.00 | 466.00 | 16,000 |
| Dec 05, 2023 | 465.00 | 468.50 | 464.00 | 466.00 | 466.00 | 15,000 |
| Dec 04, 2023 | 475.00 | 475.00 | 466.00 | 466.00 | 466.00 | 19,000 |
| Dec 01, 2023 | 469.00 | 475.50 | 469.00 | 470.00 | 470.00 | 57,000 |
| Nov 30, 2023 | 451.00 | 469.00 | 451.00 | 465.00 | 465.00 | 77,000 |
| Nov 29, 2023 | 450.00 | 450.00 | 446.50 | 450.00 | 450.00 | 15,000 |
| Nov 28, 2023 | 449.00 | 451.50 | 449.00 | 450.00 | 450.00 | 20,000 |
| Nov 27, 2023 | 456.00 | 456.00 | 447.50 | 449.00 | 449.00 | 31,000 |
| Nov 24, 2023 | 440.00 | 446.00 | 440.00 | 446.00 | 446.00 | 10,000 |
| Nov 23, 2023 | 440.00 | 441.00 | 439.00 | 445.50 | 445.50 | 28,000 |
| Nov 22, 2023 | 448.00 | 448.00 | 438.00 | 441.50 | 441.50 | 15,000 |
| Nov 21, 2023 | 449.00 | 455.00 | 447.00 | 448.00 | 448.00 | 58,000 |
| Nov 20, 2023 | 438.00 | 450.00 | 438.00 | 447.00 | 447.00 | 54,000 |
| Nov 17, 2023 | 432.00 | 435.00 | 430.00 | 433.50 | 433.50 | 23,000 |
| Nov 16, 2023 | 429.00 | 430.50 | 429.00 | 429.50 | 429.50 | 17,000 |
| Nov 15, 2023 | 431.00 | 434.50 | 430.00 | 432.00 | 432.00 | 22,000 |
| Nov 14, 2023 | 434.50 | 434.50 | 425.50 | 432.00 | 432.00 | 23,000 |
| Nov 13, 2023 | 439.50 | 439.50 | 431.00 | 434.50 | 434.50 | 21,000 |
| Nov 10, 2023 | 434.00 | 436.00 | 430.00 | 433.50 | 433.50 | 12,000 |
| Nov 09, 2023 | 439.50 | 439.50 | 425.00 | 434.00 | 434.00 | 31,000 |
| Nov 08, 2023 | 431.00 | 445.50 | 431.00 | 439.50 | 439.50 | 64,000 |
| Nov 07, 2023 | 423.00 | 438.00 | 423.00 | 428.50 | 428.50 | 102,000 |
| Nov 06, 2023 | 397.50 | 426.00 | 397.50 | 421.50 | 421.50 | 85,000 |
| Nov 03, 2023 | 391.00 | 393.50 | 390.00 | 391.50 | 391.50 | 10,000 |
| Nov 02, 2023 | 393.50 | 393.50 | 389.50 | 390.00 | 390.00 | 22,000 |
| Nov 01, 2023 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 4,000 |
| Oct 31, 2023 | 391.50 | 392.50 | 389.50 | 389.50 | 389.50 | 15,000 |
| Oct 30, 2023 | 387.00 | 391.00 | 387.00 | 389.50 | 389.50 | 22,000 |
| Oct 27, 2023 | 383.50 | 385.50 | 383.50 | 385.00 | 385.00 | 19,000 |
| Oct 26, 2023 | 389.00 | 389.00 | 382.50 | 383.50 | 383.50 | 25,000 |
| Oct 25, 2023 | 390.00 | 391.00 | 390.00 | 390.00 | 390.00 | 20,000 |
| Oct 24, 2023 | 395.50 | 395.50 | 389.00 | 390.00 | 390.00 | 5,000 |
| Oct 23, 2023 | 391.00 | 395.00 | 386.50 | 395.00 | 395.00 | 26,000 |
| Oct 20, 2023 | 393.00 | 394.00 | 391.00 | 392.00 | 392.00 | 15,000 |
| Oct 19, 2023 | 402.50 | 402.50 | 391.50 | 393.00 | 393.00 | 31,000 |
| Oct 18, 2023 | 412.00 | 412.00 | 402.50 | 402.50 | 402.50 | 19,000 |
| Oct 17, 2023 | 406.00 | 412.00 | 405.50 | 405.50 | 405.50 | 16,000 |
| Oct 16, 2023 | 415.00 | 415.00 | 406.00 | 406.00 | 406.00 | 20,000 |
| Oct 13, 2023 | 414.00 | 420.50 | 413.00 | 414.00 | 414.00 | 20,000 |
| Oct 12, 2023 | 416.00 | 416.00 | 412.00 | 415.50 | 415.50 | 20,000 |
| Oct 11, 2023 | 417.50 | 417.50 | 413.00 | 418.50 | 418.50 | 11,000 |
| Oct 06, 2023 | 420.00 | 420.00 | 416.50 | 417.50 | 417.50 | 6,000 |
| Oct 05, 2023 | 418.00 | 423.00 | 416.00 | 416.00 | 416.00 | 15,000 |
| Oct 04, 2023 | 412.00 | 420.00 | 412.00 | 414.50 | 414.50 | 14,000 |
| Oct 03, 2023 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | - |
| Oct 02, 2023 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 4,000 |
| Sept 28, 2023 | 428.00 | 428.00 | 422.00 | 428.00 | 428.00 | 2,000 |
| Sept 27, 2023 | 428.00 | 428.00 | 425.00 | 428.00 | 428.00 | 9,000 |
| Sept 26, 2023 | 429.00 | 430.00 | 426.50 | 429.50 | 429.50 | 13,000 |
| Sept 25, 2023 | 437.00 | 437.00 | 427.50 | 435.50 | 435.50 | 100,000 |
| Sept 22, 2023 | 422.50 | 430.00 | 417.50 | 430.00 | 430.00 | 12,000 |
| Sept 21, 2023 | 418.00 | 422.50 | 417.00 | 422.50 | 422.50 | 11,000 |
| Sept 20, 2023 | 428.00 | 429.00 | 420.00 | 427.00 | 427.00 | 11,000 |
| Sept 19, 2023 | 430.00 | 430.00 | 427.00 | 430.00 | 430.00 | 15,000 |
| Sept 18, 2023 | 430.00 | 430.00 | 427.00 | 429.50 | 429.50 | 19,000 |
| Sept 15, 2023 | 428.50 | 433.50 | 428.50 | 430.50 | 430.50 | 9,000 |
| Sept 14, 2023 | 428.00 | 445.00 | 428.00 | 435.00 | 435.00 | 38,000 |
| Sept 13, 2023 | 426.50 | 428.00 | 425.50 | 428.00 | 428.00 | 16,000 |
| Sept 12, 2023 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 10,000 |
| Sept 11, 2023 | 429.00 | 437.50 | 428.50 | 435.00 | 435.00 | 4,000 |
| Sept 08, 2023 | 422.00 | 442.00 | 422.00 | 439.00 | 439.00 | 23,000 |
| Sept 07, 2023 | 436.00 | 436.00 | 426.00 | 426.00 | 426.00 | 9,000 |
| Sept 06, 2023 | 445.00 | 445.00 | 432.00 | 432.00 | 432.00 | 35,000 |
| Sept 05, 2023 | 432.00 | 445.50 | 423.00 | 445.50 | 445.50 | 68,000 |
| Sept 04, 2023 | 423.50 | 426.50 | 423.00 | 426.50 | 426.50 | 13,000 |
| Sept 01, 2023 | 412.50 | 428.00 | 409.50 | 424.50 | 424.50 | 53,000 |
| Aug 31, 2023 | 413.00 | 413.00 | 408.00 | 410.00 | 410.00 | 35,000 |
| Aug 30, 2023 | 425.00 | 438.00 | 412.00 | 415.50 | 415.50 | 66,000 |
| Aug 29, 2023 | 419.50 | 429.50 | 419.50 | 426.00 | 426.00 | 28,000 |
| Aug 28, 2023 | 425.50 | 425.50 | 408.50 | 416.00 | 416.00 | 56,000 |
| Aug 25, 2023 | 429.00 | 429.50 | 425.50 | 425.50 | 425.50 | 18,000 |
| Aug 24, 2023 | 430.00 | 432.50 | 426.00 | 430.00 | 430.00 | 15,000 |
| Aug 23, 2023 | 428.50 | 431.00 | 425.00 | 429.00 | 429.00 | 26,000 |
| Aug 22, 2023 | 436.00 | 442.00 | 426.00 | 426.50 | 426.50 | 34,000 |
| Aug 21, 2023 | 438.00 | 439.50 | 434.50 | 434.50 | 434.50 | 20,000 |
| Aug 18, 2023 | 437.00 | 445.50 | 437.00 | 438.00 | 438.00 | 26,000 |
| Aug 17, 2023 | 436.50 | 448.00 | 436.50 | 442.50 | 442.50 | 17,000 |
| Aug 16, 2023 | 455.50 | 455.50 | 442.00 | 443.00 | 443.00 | 34,000 |
| Aug 15, 2023 | 458.00 | 458.00 | 452.00 | 453.00 | 453.00 | 22,000 |
| Aug 14, 2023 | 459.00 | 462.00 | 453.00 | 454.50 | 454.50 | 29,000 |
| Aug 11, 2023 | 471.50 | 471.50 | 459.50 | 461.50 | 461.50 | 19,000 |
| Aug 10, 2023 | 468.00 | 468.00 | 459.00 | 461.00 | 461.00 | 27,000 |
| Aug 09, 2023 | 465.00 | 477.00 | 461.50 | 472.00 | 472.00 | 42,000 |
| Aug 08, 2023 | 451.50 | 458.50 | 451.50 | 458.00 | 458.00 | 8,000 |
| Aug 07, 2023 | 460.00 | 468.50 | 458.00 | 462.00 | 462.00 | 9,000 |
| Aug 04, 2023 | 457.50 | 461.00 | 456.50 | 460.00 | 460.00 | 18,000 |
| Aug 02, 2023 | 470.00 | 470.00 | 460.00 | 462.50 | 462.50 | 35,000 |
| Aug 01, 2023 | 478.00 | 478.00 | 470.00 | 471.00 | 471.00 | 21,000 |
| Jul 31, 2023 | 476.00 | 489.00 | 474.00 | 475.50 | 475.50 | 50,000 |
| Jul 28, 2023 | 464.00 | 473.00 | 462.50 | 472.00 | 472.00 | 30,000 |
| Jul 27, 2023 | 453.50 | 461.00 | 450.00 | 463.50 | 463.50 | 31,000 |
| Jul 26, 2023 | 461.00 | 461.00 | 455.00 | 455.50 | 455.50 | 40,000 |
| Jul 25, 2023 | 467.00 | 470.00 | 462.50 | 464.00 | 464.00 | 56,000 |
| Jul 24, 2023 | 470.50 | 474.50 | 468.00 | 469.50 | 469.50 | 35,000 |
| Jul 21, 2023 | 476.00 | 476.00 | 472.00 | 476.00 | 476.00 | 32,000 |
| Jul 20, 2023 | 482.50 | 484.50 | 479.00 | 479.50 | 479.50 | 24,000 |
| Jul 19, 2023 | 495.00 | 495.50 | 479.00 | 482.00 | 482.00 | 25,000 |
| Jul 18, 2023 | 484.50 | 492.50 | 475.00 | 490.00 | 490.00 | 45,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.