Green World Hotels Co., Ltd. (TPEX:8077)
Taiwan · Delayed Price · Currency is TWD 43.20
-1.15 (-2.59%)
Aug 28, 2026, 11:00 AM CST
Green World Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 44.70 | 45.00 | 42.85 | 44.35 | 44.35 | 0.80% | 12,011 |
| Aug 26, 2026 | 41.30 | 44.00 | 41.30 | 44.00 | 44.00 | 10.00% | 17,316 |
| Aug 25, 2026 | 41.55 | 41.60 | 39.20 | 40.00 | 40.00 | -7.08% | 15,047 |
| Aug 21, 2026 | 44.35 | 44.40 | 43.05 | 43.05 | 43.05 | -3.26% | 4,001 |
| Aug 20, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | 3.73% | 14,016 |
| Aug 19, 2026 | 44.90 | 45.05 | 44.90 | 44.90 | 42.90 | 0.79% | 4,000 |
| Aug 18, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 42.57 | - | 6,221 |
| Aug 17, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 42.57 | 0.56% | 1,050 |
| Aug 14, 2026 | 43.80 | 44.30 | 43.80 | 44.30 | 42.33 | 0.23% | 2,002 |
| Aug 13, 2026 | 43.75 | 44.20 | 43.75 | 44.20 | 42.23 | -0.56% | 2,225 |
| Aug 12, 2026 | 44.45 | 44.45 | 44.40 | 44.45 | 42.47 | - | 4,050 |
| Aug 11, 2026 | 47.50 | 47.50 | 44.45 | 44.45 | 42.47 | -5.43% | 19,059 |
| Aug 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 44.91 | 2.62% | 1,224 |
| Aug 4, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 43.76 | 3.04% | 1,243 |
| Aug 3, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 42.47 | 1.60% | 1,000 |
| Jul 31, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 41.80 | 0.34% | 1,045 |
| Jul 29, 2026 | 43.60 | 43.60 | 43.55 | 43.60 | 41.66 | - | 3,000 |
| Jul 28, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 41.66 | -0.91% | 2,048 |
| Jul 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.04 | -0.34% | 1,083 |
| Jul 24, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 42.18 | - | 1,000 |
| Jul 23, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 42.18 | 0.23% | 1,001 |
| Jul 17, 2026 | 44.05 | 44.20 | 44.05 | 44.05 | 42.09 | -3.19% | 5,743 |
| Jul 16, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 43.47 | -2.88% | 1,035 |
| Jul 15, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 44.76 | - | 1,931 |
| Jul 14, 2026 | 46.45 | 46.95 | 46.45 | 46.85 | 44.76 | 3.77% | 12,090 |
| Jul 13, 2026 | 46.20 | 46.20 | 45.15 | 45.15 | 43.14 | -4.85% | 9,120 |
| Jul 7, 2026 | 47.35 | 47.95 | 47.35 | 47.45 | 45.34 | 0.74% | 9,103 |
| Jul 6, 2026 | 46.35 | 47.10 | 45.45 | 47.10 | 45.00 | -1.77% | 7,211 |
| Jun 30, 2026 | 47.45 | 47.95 | 47.20 | 47.95 | 45.81 | 2.35% | 7,300 |
| Jun 29, 2026 | 45.75 | 46.85 | 45.05 | 46.85 | 44.76 | -0.43% | 6,632 |
| Jun 26, 2026 | 46.80 | 47.05 | 45.50 | 47.05 | 44.95 | -5.62% | 12,720 |
| Jun 24, 2026 | 48.25 | 49.85 | 48.20 | 49.85 | 47.63 | -3.76% | 5,440 |
| Jun 23, 2026 | 51.90 | 51.90 | 51.80 | 51.80 | 49.49 | 1.77% | 2,730 |
| Jun 22, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 48.63 | 1.90% | 2,136 |
| Jun 18, 2026 | 50.80 | 50.80 | 49.95 | 49.95 | 47.73 | -1.87% | 3,595 |
| Jun 17, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 48.63 | 2.52% | 1,600 |
| Jun 16, 2026 | 48.80 | 49.65 | 48.00 | 49.65 | 47.44 | -2.07% | 5,251 |
| Jun 15, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 48.44 | 3.47% | 1,104 |
| Jun 12, 2026 | 51.60 | 51.60 | 49.00 | 49.00 | 46.82 | -5.59% | 24,278 |
| Jun 11, 2026 | 52.90 | 53.40 | 50.00 | 51.90 | 49.59 | -1.89% | 23,306 |
| Jun 10, 2026 | 53.00 | 53.00 | 52.90 | 52.90 | 50.54 | -0.19% | 2,129 |
| Jun 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 50.64 | -1.85% | 2,417 |
| Jun 5, 2026 | 54.60 | 56.30 | 53.50 | 54.00 | 51.59 | -0.37% | 26,959 |
| Jun 4, 2026 | 51.50 | 54.90 | 50.00 | 54.20 | 51.79 | 6.69% | 66,552 |
| Jun 3, 2026 | 49.00 | 51.00 | 49.00 | 50.80 | 48.54 | 3.67% | 16,669 |
| Jun 2, 2026 | 49.00 | 49.00 | 48.70 | 49.00 | 46.82 | 0.72% | 4,191 |
| Jun 1, 2026 | 48.30 | 48.80 | 46.00 | 48.65 | 46.48 | 0.52% | 34,058 |
| May 29, 2026 | 46.00 | 48.40 | 46.00 | 48.40 | 46.24 | 3.53% | 8,380 |
| May 28, 2026 | 44.65 | 46.95 | 44.65 | 46.75 | 44.67 | 6.25% | 9,721 |
| May 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.04 | -2.87% | 1,255 |