Green World Fintech Service Co., Ltd. (TPEX:6763)
Taiwan · Delayed Price · Currency is TWD 47.45
-1.00 (-2.06%)
May 8, 2026, 1:30 PM CST
TPEX:6763 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 48.40 | 48.50 | 47.25 | 47.45 | 47.45 | -2.06% | 347,552 |
| May 7, 2026 | 48.65 | 48.65 | 47.75 | 48.45 | 48.45 | 1.04% | 406,307 |
| May 6, 2026 | 48.50 | 48.60 | 47.95 | 47.95 | 47.95 | -0.83% | 321,970 |
| May 5, 2026 | 48.50 | 49.00 | 48.00 | 48.35 | 48.35 | - | 309,791 |
| May 4, 2026 | 48.00 | 49.50 | 48.00 | 48.35 | 48.35 | 0.94% | 303,471 |
| Apr 30, 2026 | 47.35 | 49.00 | 47.35 | 47.90 | 47.90 | 1.91% | 402,365 |
| Apr 29, 2026 | 47.30 | 47.30 | 46.95 | 47.00 | 47.00 | -0.95% | 145,990 |
| Apr 28, 2026 | 47.20 | 47.70 | 46.70 | 47.45 | 47.45 | 1.71% | 261,002 |
| Apr 27, 2026 | 47.00 | 47.00 | 46.40 | 46.65 | 46.65 | -0.74% | 397,327 |
| Apr 24, 2026 | 47.85 | 48.15 | 47.00 | 47.00 | 47.00 | -1.78% | 446,749 |
| Apr 23, 2026 | 49.30 | 49.45 | 47.20 | 47.85 | 47.85 | -2.05% | 512,061 |
| Apr 22, 2026 | 48.80 | 49.30 | 48.60 | 48.85 | 48.85 | 0.21% | 323,914 |
| Apr 21, 2026 | 48.80 | 49.15 | 48.35 | 48.75 | 48.75 | -0.61% | 510,570 |
| Apr 20, 2026 | 48.80 | 49.45 | 48.60 | 49.05 | 49.05 | 0.93% | 335,032 |
| Apr 17, 2026 | 49.40 | 49.85 | 48.40 | 48.60 | 48.60 | -1.52% | 331,919 |
| Apr 16, 2026 | 49.30 | 49.60 | 48.95 | 49.35 | 49.35 | 0.10% | 324,643 |
| Apr 15, 2026 | 50.00 | 50.00 | 49.00 | 49.30 | 49.30 | -1.40% | 496,528 |
| Apr 14, 2026 | 47.80 | 50.30 | 47.50 | 50.00 | 50.00 | 4.82% | 776,839 |
| Apr 13, 2026 | 47.10 | 47.80 | 46.95 | 47.70 | 47.70 | 1.27% | 216,419 |
| Apr 10, 2026 | 47.20 | 47.35 | 46.90 | 47.10 | 47.10 | 0.86% | 216,236 |
| Apr 9, 2026 | 47.85 | 47.85 | 46.70 | 46.70 | 46.70 | -2.40% | 392,762 |
| Apr 8, 2026 | 48.00 | 48.25 | 47.65 | 47.85 | 47.85 | 0.63% | 289,199 |
| Apr 7, 2026 | 47.00 | 50.00 | 47.00 | 47.55 | 47.55 | 1.39% | 351,123 |
| Apr 2, 2026 | 47.15 | 47.20 | 46.75 | 46.90 | 46.90 | -0.53% | 155,829 |
| Apr 1, 2026 | 46.50 | 47.35 | 46.50 | 47.15 | 47.15 | 2.17% | 157,959 |
| Mar 31, 2026 | 47.20 | 47.75 | 46.15 | 46.15 | 46.15 | -2.12% | 310,369 |
| Mar 30, 2026 | 47.95 | 47.95 | 47.10 | 47.15 | 47.15 | -1.67% | 253,129 |
| Mar 27, 2026 | 47.80 | 48.25 | 47.40 | 47.95 | 47.95 | -0.62% | 302,172 |
| Mar 26, 2026 | 48.75 | 48.85 | 48.15 | 48.25 | 48.25 | -0.82% | 220,901 |
| Mar 25, 2026 | 47.75 | 48.75 | 47.60 | 48.65 | 48.65 | 2.85% | 252,744 |
| Mar 24, 2026 | 47.60 | 47.80 | 47.00 | 47.30 | 47.30 | 0.53% | 439,818 |
| Mar 23, 2026 | 47.50 | 48.40 | 47.05 | 47.05 | 47.05 | -3.59% | 602,810 |
| Mar 20, 2026 | 48.85 | 49.15 | 48.35 | 48.80 | 48.80 | - | 323,935 |
| Mar 19, 2026 | 50.10 | 50.20 | 48.75 | 48.80 | 48.80 | -2.98% | 684,555 |
| Mar 18, 2026 | 50.40 | 50.60 | 49.80 | 50.30 | 50.30 | -0.20% | 377,697 |
| Mar 17, 2026 | 50.30 | 50.70 | 49.95 | 50.40 | 50.40 | 0.40% | 374,471 |
| Mar 16, 2026 | 49.90 | 50.50 | 49.60 | 50.20 | 50.20 | 0.60% | 200,860 |
| Mar 13, 2026 | 50.20 | 50.20 | 48.60 | 49.90 | 49.90 | 0.10% | 533,259 |
| Mar 12, 2026 | 50.20 | 50.30 | 49.50 | 49.85 | 49.85 | -0.70% | 308,331 |
| Mar 11, 2026 | 49.50 | 50.40 | 49.50 | 50.20 | 50.20 | 1.83% | 272,737 |
| Mar 10, 2026 | 49.80 | 50.20 | 49.05 | 49.30 | 49.30 | 0.51% | 260,051 |
| Mar 9, 2026 | 49.50 | 49.50 | 48.40 | 49.05 | 49.05 | -4.57% | 577,681 |
| Mar 6, 2026 | 50.30 | 51.40 | 50.30 | 51.40 | 51.40 | 3.21% | 380,238 |
| Mar 5, 2026 | 49.95 | 50.30 | 49.30 | 49.80 | 49.80 | 1.32% | 438,992 |
| Mar 4, 2026 | 50.50 | 50.50 | 48.75 | 49.15 | 49.15 | -4.00% | 643,967 |
| Mar 3, 2026 | 52.40 | 52.90 | 50.50 | 51.20 | 51.20 | -1.54% | 645,883 |
| Mar 2, 2026 | 52.00 | 52.70 | 52.00 | 52.00 | 52.00 | -2.26% | 377,337 |
| Feb 26, 2026 | 52.10 | 53.60 | 52.10 | 53.20 | 53.20 | 2.31% | 673,203 |
| Feb 25, 2026 | 52.50 | 52.90 | 52.00 | 52.00 | 52.00 | -0.95% | 509,804 |
| Feb 24, 2026 | 53.00 | 53.30 | 52.30 | 52.50 | 52.50 | -0.57% | 412,532 |