Green World Fintech Service Co., Ltd. (TPEX:6763)
Taiwan · Delayed Price · Currency is TWD 58.80
+0.40 (0.68%)
Sep 3, 2025, 11:59 AM CST
TPEX:6763 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 58.30 | 59.20 | 58.30 | 58.70 | 58.70 | 0.51% | 1,000 |
| Sep 2, 2025 | 59.60 | 59.80 | 57.70 | 58.40 | 58.40 | -1.52% | 949,496 |
| Sep 1, 2025 | 61.10 | 61.10 | 59.00 | 59.30 | 59.30 | -2.95% | 1,062,398 |
| Aug 29, 2025 | 63.00 | 63.10 | 61.10 | 61.10 | 61.10 | -2.55% | 974,888 |
| Aug 28, 2025 | 61.00 | 63.30 | 60.70 | 62.70 | 62.70 | 2.96% | 1,719,583 |
| Aug 27, 2025 | 60.80 | 61.30 | 60.60 | 60.90 | 60.90 | 0.66% | 586,518 |
| Aug 26, 2025 | 61.20 | 61.30 | 60.30 | 60.50 | 60.50 | -0.98% | 433,872 |
| Aug 25, 2025 | 61.20 | 61.60 | 61.00 | 61.10 | 61.10 | 1.16% | 689,048 |
| Aug 22, 2025 | 60.20 | 61.20 | 59.90 | 60.40 | 60.40 | 1.34% | 810,609 |
| Aug 21, 2025 | 59.10 | 60.80 | 59.10 | 59.60 | 59.60 | 1.71% | 586,789 |
| Aug 20, 2025 | 60.10 | 60.10 | 58.30 | 58.60 | 58.60 | -2.33% | 1,257,288 |
| Aug 19, 2025 | 60.80 | 61.30 | 60.00 | 60.00 | 60.00 | -0.83% | 645,653 |
| Aug 18, 2025 | 60.40 | 61.70 | 59.90 | 60.50 | 60.50 | 0.33% | 759,085 |
| Aug 15, 2025 | 61.40 | 61.40 | 60.20 | 60.30 | 60.30 | -0.99% | 881,236 |
| Aug 14, 2025 | 61.70 | 61.70 | 60.50 | 60.90 | 60.90 | -0.33% | 675,512 |
| Aug 13, 2025 | 61.10 | 62.50 | 60.80 | 61.10 | 61.10 | 0.66% | 1,008,029 |
| Aug 12, 2025 | 60.90 | 61.40 | 60.70 | 60.70 | 60.70 | -0.33% | 710,564 |
| Aug 11, 2025 | 61.70 | 62.20 | 60.90 | 60.90 | 60.90 | -1.93% | 926,748 |
| Aug 8, 2025 | 63.00 | 63.00 | 61.40 | 62.10 | 62.10 | -0.96% | 845,920 |
| Aug 7, 2025 | 63.10 | 63.70 | 62.20 | 62.70 | 62.70 | 0.48% | 734,293 |
| Aug 6, 2025 | 63.30 | 64.00 | 62.30 | 62.40 | 62.40 | -1.58% | 675,436 |
| Aug 5, 2025 | 63.00 | 64.20 | 63.00 | 63.40 | 63.40 | 1.12% | 1,463,630 |
| Aug 4, 2025 | 61.00 | 63.30 | 60.60 | 62.70 | 62.70 | 1.79% | 1,187,582 |
| Aug 1, 2025 | 59.40 | 61.80 | 59.20 | 61.60 | 61.60 | 1.99% | 671,522 |
| Jul 31, 2025 | 60.80 | 61.50 | 60.30 | 60.40 | 60.40 | -0.17% | 596,143 |
| Jul 30, 2025 | 61.00 | 61.40 | 60.30 | 60.50 | 60.50 | -0.66% | 648,683 |
| Jul 29, 2025 | 61.70 | 62.10 | 60.60 | 60.90 | 60.90 | -1.77% | 1,117,111 |
| Jul 28, 2025 | 62.20 | 62.70 | 61.60 | 62.00 | 62.00 | - | 570,605 |
| Jul 25, 2025 | 62.70 | 63.00 | 61.80 | 62.00 | 62.00 | -0.96% | 618,668 |
| Jul 24, 2025 | 63.00 | 63.30 | 61.50 | 62.60 | 62.60 | 0.16% | 1,118,024 |
| Jul 23, 2025 | 61.10 | 64.30 | 61.10 | 62.50 | 62.50 | 2.46% | 2,297,252 |
| Jul 22, 2025 | 63.50 | 64.10 | 61.00 | 61.00 | 61.00 | -3.94% | 2,116,024 |
| Jul 21, 2025 | 64.70 | 65.00 | 63.20 | 63.50 | 63.50 | -2.31% | 1,632,949 |
| Jul 18, 2025 | 66.50 | 67.20 | 65.00 | 65.00 | 65.00 | -2.26% | 2,131,345 |
| Jul 17, 2025 | 65.40 | 68.30 | 65.40 | 66.50 | 66.50 | 1.84% | 4,239,530 |
| Jul 16, 2025 | 65.80 | 66.40 | 64.80 | 65.30 | 65.30 | -0.46% | 2,957,653 |
| Jul 15, 2025 | 68.70 | 71.50 | 65.50 | 65.60 | 65.60 | -1.06% | 10,729,660 |
| Jul 14, 2025 | 62.10 | 66.60 | 61.80 | 66.30 | 66.30 | 6.42% | 6,233,992 |
| Jul 11, 2025 | 62.60 | 63.90 | 62.00 | 62.30 | 61.60 | - | 1,459,529 |
| Jul 10, 2025 | 62.00 | 64.10 | 61.80 | 62.30 | 61.60 | 2.13% | 2,912,563 |
| Jul 9, 2025 | 61.40 | 61.90 | 60.80 | 61.00 | 60.31 | -1.29% | 1,276,311 |
| Jul 8, 2025 | 62.00 | 63.00 | 61.80 | 61.80 | 61.11 | -0.64% | 1,735,281 |
| Jul 7, 2025 | 64.50 | 64.90 | 61.80 | 62.20 | 61.50 | -4.60% | 3,079,247 |
| Jul 4, 2025 | 68.10 | 69.00 | 65.10 | 65.20 | 64.47 | -3.98% | 6,504,938 |
| Jul 3, 2025 | 68.00 | 69.30 | 66.00 | 67.90 | 67.14 | - | 9,338,647 |
| Jul 2, 2025 | 64.10 | 68.50 | 64.00 | 67.90 | 67.14 | 7.27% | 12,519,429 |
| Jul 1, 2025 | 64.10 | 65.10 | 63.00 | 63.30 | 62.59 | -3.95% | 8,555,646 |
| Jun 30, 2025 | 65.70 | 70.70 | 65.60 | 65.90 | 65.16 | 2.49% | 31,577,721 |
| Jun 27, 2025 | 59.20 | 64.30 | 58.50 | 64.30 | 63.58 | 9.91% | 12,917,723 |
| Jun 26, 2025 | 57.10 | 60.40 | 55.90 | 58.50 | 57.84 | 3.36% | 3,763,214 |