Green World Fintech Service Co., Ltd. (TPEX:6763)
Taiwan · Delayed Price · Currency is TWD 61.60
+1.20 (1.99%)
Aug 1, 2025, 2:31 PM CST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.40 | 61.40 | 59.30 | 61.10 | - | 1.16% | 37,000 |
| Jul 31, 2025 | 60.80 | 61.50 | 60.30 | 60.40 | 60.40 | -0.17% | 592,920 |
| 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 |
| Jun 25, 2025 | 56.70 | 58.80 | 56.40 | 56.60 | 55.96 | 0.53% | 2,341,215 |
| Jun 24, 2025 | 56.50 | 58.20 | 55.90 | 56.30 | 55.67 | 0.90% | 2,044,614 |
| Jun 23, 2025 | 57.70 | 57.80 | 55.20 | 55.80 | 55.17 | -4.45% | 2,071,732 |
| Jun 20, 2025 | 61.00 | 61.20 | 56.40 | 58.40 | 57.74 | -3.79% | 3,893,342 |
| Jun 19, 2025 | 61.30 | 64.10 | 59.20 | 60.70 | 60.02 | 3.76% | 10,712,407 |
| Jun 18, 2025 | 53.50 | 58.50 | 53.50 | 58.50 | 57.84 | 9.96% | 1,341,426 |
| Jun 17, 2025 | 51.90 | 54.00 | 51.90 | 53.20 | 52.60 | 3.30% | 472,123 |
| Jun 16, 2025 | 52.10 | 52.10 | 51.00 | 51.50 | 50.92 | -1.34% | 318,349 |
| Jun 13, 2025 | 53.60 | 53.60 | 52.20 | 52.20 | 51.61 | -3.87% | 394,999 |
| Jun 12, 2025 | 53.50 | 54.50 | 53.10 | 54.30 | 53.69 | 1.50% | 299,344 |
| Jun 11, 2025 | 53.40 | 53.70 | 52.70 | 53.50 | 52.90 | 1.13% | 315,015 |
| Jun 10, 2025 | 52.80 | 53.50 | 52.80 | 52.90 | 52.31 | 0.76% | 227,920 |
| Jun 9, 2025 | 53.00 | 53.50 | 52.50 | 52.50 | 51.91 | -0.57% | 169,311 |
| Jun 6, 2025 | 53.00 | 53.40 | 52.30 | 52.80 | 52.21 | 0.38% | 211,541 |
| Jun 5, 2025 | 53.10 | 54.00 | 52.60 | 52.60 | 52.01 | -0.75% | 226,973 |
| Jun 4, 2025 | 52.50 | 53.40 | 52.50 | 53.00 | 52.40 | 1.34% | 299,125 |
| Jun 3, 2025 | 52.80 | 53.20 | 52.00 | 52.30 | 51.71 | -0.19% | 259,227 |
| Jun 2, 2025 | 53.60 | 53.60 | 52.20 | 52.40 | 51.81 | -2.24% | 253,751 |
| May 29, 2025 | 54.30 | 54.30 | 53.30 | 53.60 | 53.00 | -0.74% | 252,909 |
| May 28, 2025 | 55.60 | 55.70 | 54.00 | 54.00 | 53.39 | -0.92% | 283,215 |
| May 27, 2025 | 55.60 | 56.70 | 54.40 | 54.50 | 53.89 | -0.18% | 461,037 |
| May 26, 2025 | 56.40 | 56.40 | 54.60 | 54.60 | 53.99 | -2.15% | 396,030 |
| May 23, 2025 | 55.70 | 56.60 | 55.60 | 55.80 | 55.17 | 0.54% | 256,057 |