Green World Hotels Co., Ltd. (TPEX:8077)
Taiwan · Delayed Price · Currency is TWD 47.00
+1.20 (2.62%)
Aug 6, 2026, 2:31 PM CST
Green World Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.62% | 1,224 |
| Aug 4, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.04% | 1,243 |
| Aug 3, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 1.60% | 1,000 |
| Jul 31, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.34% | 1,045 |
| Jul 29, 2026 | 43.60 | 43.60 | 43.55 | 43.60 | 43.60 | - | 3,000 |
| Jul 28, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | 2,048 |
| Jul 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.34% | 1,083 |
| Jul 24, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - | 1,000 |
| Jul 23, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.23% | 1,001 |
| Jul 17, 2026 | 44.05 | 44.20 | 44.05 | 44.05 | 44.05 | -3.19% | 5,743 |
| Jul 16, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -2.88% | 1,035 |
| Jul 15, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - | 1,931 |
| Jul 14, 2026 | 46.45 | 46.95 | 46.45 | 46.85 | 46.85 | 3.77% | 12,090 |
| Jul 13, 2026 | 46.20 | 46.20 | 45.15 | 45.15 | 45.15 | -4.85% | 9,120 |
| Jul 7, 2026 | 47.35 | 47.95 | 47.35 | 47.45 | 47.45 | 0.74% | 9,103 |
| Jul 6, 2026 | 46.35 | 47.10 | 45.45 | 47.10 | 47.10 | -1.77% | 7,211 |
| Jun 30, 2026 | 47.45 | 47.95 | 47.20 | 47.95 | 47.95 | 2.35% | 7,300 |
| Jun 29, 2026 | 45.75 | 46.85 | 45.05 | 46.85 | 46.85 | -0.43% | 6,632 |
| Jun 26, 2026 | 46.80 | 47.05 | 45.50 | 47.05 | 47.05 | -5.62% | 12,720 |
| Jun 24, 2026 | 48.25 | 49.85 | 48.20 | 49.85 | 49.85 | -3.76% | 5,440 |
| Jun 23, 2026 | 51.90 | 51.90 | 51.80 | 51.80 | 51.80 | 1.77% | 2,730 |
| Jun 22, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 1.90% | 2,136 |
| Jun 18, 2026 | 50.80 | 50.80 | 49.95 | 49.95 | 49.95 | -1.87% | 3,595 |
| Jun 17, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 2.52% | 1,600 |
| Jun 16, 2026 | 48.80 | 49.65 | 48.00 | 49.65 | 49.65 | -2.07% | 5,251 |
| Jun 15, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 3.47% | 1,104 |
| Jun 12, 2026 | 51.60 | 51.60 | 49.00 | 49.00 | 49.00 | -5.59% | 24,278 |
| Jun 11, 2026 | 52.90 | 53.40 | 50.00 | 51.90 | 51.90 | -1.89% | 23,306 |
| Jun 10, 2026 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | -0.19% | 2,129 |
| Jun 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 2,417 |
| 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 |