Green World Hotels Co., Ltd. (TPEX:8077)
Taiwan · Delayed Price · Currency is TWD 54.00
-0.20 (-0.37%)
Jun 5, 2026, 1:30 PM CST
Green World Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 54.60 | 56.30 | 53.50 | 54.00 | 54.00 | -0.37% | 26,959 |
| Jun 4, 2026 | 51.50 | 54.90 | 50.00 | 54.20 | 54.20 | 6.69% | 66,552 |
| Jun 3, 2026 | 49.00 | 51.00 | 49.00 | 50.80 | 50.80 | 3.67% | 16,669 |
| Jun 2, 2026 | 49.00 | 49.00 | 48.70 | 49.00 | 49.00 | 0.72% | 4,191 |
| Jun 1, 2026 | 48.30 | 48.80 | 46.00 | 48.65 | 48.65 | 0.52% | 34,058 |
| May 29, 2026 | 46.00 | 48.40 | 46.00 | 48.40 | 48.40 | 3.53% | 8,380 |
| May 28, 2026 | 44.65 | 46.95 | 44.65 | 46.75 | 46.75 | 6.25% | 9,721 |
| May 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.87% | 1,255 |
| May 26, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.66% | 2,383 |
| May 25, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.11% | 1,288 |
| May 22, 2026 | 44.95 | 45.55 | 44.95 | 45.55 | 45.55 | 1.67% | 20,178 |
| May 21, 2026 | 43.35 | 44.80 | 43.35 | 44.80 | 44.80 | 9.14% | 10,298 |
| May 19, 2026 | 43.60 | 43.60 | 41.05 | 41.05 | 41.05 | -5.41% | 4,667 |
| May 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.05% | 1,000 |
| May 12, 2026 | 41.00 | 42.95 | 41.00 | 42.95 | 42.95 | 7.38% | 8,828 |
| May 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.76% | 1,014 |
| May 8, 2026 | 40.20 | 40.20 | 39.70 | 39.70 | 39.70 | -1.61% | 16,057 |
| May 7, 2026 | 41.00 | 41.00 | 39.80 | 40.35 | 40.35 | -3.93% | 10,269 |
| Apr 27, 2026 | 42.05 | 42.05 | 42.00 | 42.00 | 42.00 | -0.12% | 2,113 |
| Apr 22, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 1.08% | 1,050 |
| Apr 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.54% | 1,001 |
| Apr 16, 2026 | 42.25 | 42.25 | 42.20 | 42.25 | 42.25 | -2.76% | 3,530 |
| Apr 15, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -1.47% | 2,000 |
| Apr 14, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.43% | 1,095 |
| Apr 13, 2026 | 45.50 | 45.50 | 45.00 | 45.20 | 45.20 | 2.49% | 18,366 |
| Apr 9, 2026 | 42.50 | 44.10 | 42.50 | 44.10 | 44.10 | -0.79% | 7,000 |
| Apr 7, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.57% | 1,003 |
| Apr 1, 2026 | 42.75 | 44.20 | 42.75 | 44.20 | 44.20 | 6.51% | 4,600 |
| Mar 24, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.19% | 1,000 |
| Mar 19, 2026 | 43.10 | 43.10 | 42.00 | 42.00 | 42.00 | -2.44% | 2,000 |
| Mar 18, 2026 | 43.05 | 44.00 | 43.05 | 43.05 | 43.05 | - | 3,000 |
| Mar 16, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | 1,000 |
| Mar 13, 2026 | 44.20 | 44.35 | 43.05 | 43.05 | 43.05 | 1.89% | 4,000 |
| Feb 26, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -3.10% | 1,039 |
| Feb 24, 2026 | 44.00 | 44.00 | 43.20 | 43.60 | 43.60 | -4.18% | 7,153 |
| Feb 11, 2026 | 44.90 | 45.50 | 44.90 | 45.50 | 45.50 | -0.66% | 6,000 |
| Feb 10, 2026 | 45.75 | 45.80 | 45.75 | 45.80 | 45.80 | 0.33% | 2,124 |
| Feb 9, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.11% | 1,000 |
| Feb 6, 2026 | 44.00 | 45.70 | 44.00 | 45.70 | 45.70 | 4.22% | 2,235 |
| Feb 5, 2026 | 43.90 | 43.90 | 43.80 | 43.85 | 43.85 | -0.11% | 3,600 |
| Feb 4, 2026 | 42.45 | 43.90 | 42.45 | 43.90 | 43.90 | -3.94% | 5,000 |
| Jan 29, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 3.39% | 1,000 |
| Jan 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 4.74% | 1,022 |
| Jan 21, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.99% | 3,000 |
| Jan 16, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -2.25% | 1,000 |
| Jan 14, 2026 | 44.35 | 44.50 | 44.35 | 44.50 | 44.50 | 0.23% | 3,000 |
| Jan 12, 2026 | 43.95 | 44.40 | 43.95 | 44.40 | 44.40 | 3.26% | 2,218 |
| Jan 9, 2026 | 46.95 | 46.95 | 43.00 | 43.00 | 43.00 | -6.42% | 11,175 |
| Jan 8, 2026 | 43.20 | 45.95 | 43.20 | 45.95 | 45.95 | 5.88% | 6,600 |
| Jan 7, 2026 | 42.10 | 43.40 | 42.00 | 43.40 | 43.40 | -0.23% | 12,002 |