Green World Fintech Service Co., Ltd. (TPEX:6763)
Taiwan
· Delayed Price · Currency is TWD 51.40
+1.60 (3.21%)
At close: Mar 6, 2026
TPEX:6763 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 52.10 | 53.00 | 51.60 | 52.80 | 52.80 | 1.73% | 446,510 |
| Feb 11, 2026 | 52.20 | 52.20 | 51.70 | 51.90 | 51.90 | -0.57% | 275,848 |
| Feb 10, 2026 | 51.80 | 52.20 | 51.50 | 52.20 | 52.20 | 0.77% | 222,948 |
| Feb 9, 2026 | 52.30 | 52.90 | 51.20 | 51.80 | 51.80 | -0.19% | 354,714 |
| Feb 6, 2026 | 53.00 | 53.00 | 51.20 | 51.90 | 51.90 | -2.08% | 347,637 |
| Feb 5, 2026 | 53.00 | 53.40 | 52.50 | 53.00 | 53.00 | - | 265,988 |
| Feb 4, 2026 | 52.80 | 53.20 | 52.70 | 53.00 | 53.00 | 0.76% | 196,382 |
| Feb 3, 2026 | 52.20 | 52.90 | 52.20 | 52.60 | 52.60 | 1.35% | 286,219 |
| Feb 2, 2026 | 52.50 | 53.00 | 51.80 | 51.90 | 51.90 | -2.08% | 512,661 |
| Jan 30, 2026 | 54.00 | 54.10 | 52.60 | 53.00 | 53.00 | -1.85% | 925,962 |
| Jan 29, 2026 | 54.20 | 54.90 | 54.00 | 54.00 | 54.00 | -0.55% | 435,205 |
| Jan 28, 2026 | 54.60 | 55.00 | 54.20 | 54.30 | 54.30 | -0.55% | 343,779 |
| Jan 27, 2026 | 55.00 | 55.10 | 54.50 | 54.60 | 54.60 | -0.55% | 368,437 |
| Jan 26, 2026 | 56.10 | 56.10 | 54.80 | 54.90 | 54.90 | -1.44% | 406,169 |
| Jan 23, 2026 | 54.30 | 56.20 | 54.30 | 55.70 | 55.70 | 2.77% | 756,058 |
| Jan 22, 2026 | 54.60 | 55.00 | 54.00 | 54.20 | 54.20 | -0.55% | 730,304 |
| Jan 21, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | -1.62% | 580,710 |
| Jan 20, 2026 | 55.70 | 55.70 | 55.20 | 55.40 | 55.40 | -0.36% | 668,797 |
| Jan 19, 2026 | 56.30 | 56.30 | 55.20 | 55.60 | 55.60 | -1.24% | 1,076,235 |
| Jan 16, 2026 | 57.10 | 58.00 | 56.20 | 56.30 | 56.30 | -0.53% | 718,014 |
| Jan 15, 2026 | 57.70 | 57.70 | 56.60 | 56.60 | 56.60 | -1.39% | 394,747 |
| Jan 14, 2026 | 56.20 | 57.50 | 56.20 | 57.40 | 57.40 | 2.14% | 555,271 |
| Jan 13, 2026 | 57.00 | 57.00 | 56.10 | 56.20 | 56.20 | -0.88% | 489,305 |
| Jan 12, 2026 | 57.50 | 57.90 | 56.70 | 56.70 | 56.70 | -2.07% | 665,661 |
| Jan 9, 2026 | 57.40 | 58.00 | 56.70 | 57.90 | 56.95 | 1.22% | 599,822 |
| Jan 8, 2026 | 57.10 | 57.60 | 56.80 | 57.20 | 56.26 | - | 435,226 |
| Jan 7, 2026 | 57.00 | 57.40 | 56.50 | 57.20 | 56.26 | 0.35% | 549,992 |
| Jan 6, 2026 | 57.30 | 57.40 | 56.70 | 57.00 | 56.06 | 0.18% | 285,864 |
| Jan 5, 2026 | 58.50 | 58.50 | 56.70 | 56.90 | 55.97 | -2.74% | 624,356 |
| Jan 2, 2026 | 57.50 | 58.60 | 57.50 | 58.50 | 57.54 | 1.74% | 498,020 |
| Dec 31, 2025 | 56.80 | 57.90 | 56.60 | 57.50 | 56.56 | 1.23% | 557,818 |
| Dec 30, 2025 | 56.90 | 57.30 | 56.30 | 56.80 | 55.87 | -0.18% | 423,086 |
| Dec 29, 2025 | 56.90 | 57.70 | 56.80 | 56.90 | 55.97 | 0.18% | 374,111 |
| Dec 26, 2025 | 57.70 | 57.90 | 56.80 | 56.80 | 55.87 | -1.22% | 603,040 |
| Dec 24, 2025 | 58.00 | 58.60 | 57.50 | 57.50 | 56.56 | -0.52% | 374,676 |
| Dec 23, 2025 | 59.00 | 59.00 | 57.70 | 57.80 | 56.85 | -0.34% | 277,398 |
| Dec 22, 2025 | 58.30 | 58.50 | 57.90 | 58.00 | 57.05 | -0.34% | 411,036 |
| Dec 19, 2025 | 57.60 | 58.30 | 57.50 | 58.20 | 57.25 | 2.28% | 334,420 |
| Dec 18, 2025 | 57.10 | 57.30 | 56.90 | 56.90 | 55.97 | -0.35% | 223,019 |
| Dec 17, 2025 | 57.10 | 58.50 | 57.10 | 57.10 | 56.16 | - | 355,422 |
| Dec 16, 2025 | 57.90 | 58.30 | 56.50 | 57.10 | 56.16 | -1.38% | 414,156 |
| Dec 15, 2025 | 57.50 | 58.30 | 56.80 | 57.90 | 56.95 | 0.17% | 323,731 |
| Dec 12, 2025 | 58.10 | 59.00 | 57.80 | 57.80 | 56.85 | -0.34% | 419,373 |
| Dec 11, 2025 | 58.80 | 58.80 | 57.70 | 58.00 | 57.05 | -0.51% | 320,564 |
| Dec 10, 2025 | 58.50 | 58.80 | 58.00 | 58.30 | 57.34 | - | 216,772 |
| Dec 9, 2025 | 59.10 | 59.10 | 58.10 | 58.30 | 57.34 | -1.19% | 372,081 |
| Dec 8, 2025 | 59.30 | 59.50 | 58.60 | 59.00 | 58.03 | 0.68% | 356,391 |
| Dec 5, 2025 | 59.10 | 59.50 | 58.50 | 58.60 | 57.64 | - | 373,389 |
| Dec 4, 2025 | 59.30 | 59.50 | 58.50 | 58.60 | 57.64 | -0.17% | 399,531 |
| Dec 3, 2025 | 58.80 | 59.40 | 58.60 | 58.70 | 57.74 | 1.03% | 397,245 |
| Dec 2, 2025 | 59.30 | 59.30 | 58.10 | 58.10 | 57.15 | -2.02% | 641,314 |
| Dec 1, 2025 | 59.20 | 59.30 | 58.50 | 59.30 | 58.33 | 1.02% | 432,553 |
| Nov 28, 2025 | 58.10 | 59.20 | 58.10 | 58.70 | 57.74 | 1.21% | 385,526 |
| Nov 27, 2025 | 58.60 | 58.60 | 57.80 | 58.00 | 57.05 | -0.34% | 385,184 |
| Nov 26, 2025 | 57.20 | 59.70 | 57.20 | 58.20 | 57.25 | 2.11% | 920,605 |
| Nov 25, 2025 | 56.40 | 57.30 | 56.40 | 57.00 | 56.06 | 1.06% | 550,801 |
| Nov 24, 2025 | 56.40 | 56.80 | 55.80 | 56.40 | 55.47 | 0.36% | 705,357 |
| Nov 21, 2025 | 57.50 | 58.10 | 56.10 | 56.20 | 55.28 | -2.94% | 824,830 |
| Nov 20, 2025 | 58.30 | 58.80 | 57.80 | 57.90 | 56.95 | 0.35% | 575,474 |
| Nov 19, 2025 | 57.50 | 58.90 | 57.50 | 57.70 | 56.75 | 0.17% | 838,171 |
| Nov 18, 2025 | 59.50 | 60.00 | 57.30 | 57.60 | 56.65 | -3.36% | 1,746,977 |
| Nov 17, 2025 | 61.30 | 61.30 | 59.60 | 59.60 | 58.62 | -2.30% | 1,305,784 |
| Nov 14, 2025 | 64.50 | 64.60 | 61.00 | 61.00 | 60.00 | -4.24% | 2,759,627 |
| Nov 13, 2025 | 63.30 | 64.50 | 61.40 | 63.70 | 62.65 | 1.59% | 2,390,495 |
| Nov 12, 2025 | 60.70 | 64.80 | 60.70 | 62.70 | 61.67 | 3.64% | 2,313,170 |
| Nov 11, 2025 | 60.90 | 62.40 | 60.30 | 60.50 | 59.51 | -1.79% | 1,765,220 |
| Nov 10, 2025 | 65.10 | 65.10 | 61.50 | 61.60 | 60.59 | -5.38% | 3,123,836 |
| Nov 7, 2025 | 66.60 | 67.70 | 65.10 | 65.10 | 64.03 | -4.12% | 4,332,460 |
| Nov 6, 2025 | 68.60 | 70.60 | 66.50 | 67.90 | 66.79 | 2.72% | 12,757,640 |
| Nov 5, 2025 | 65.60 | 71.90 | 64.90 | 66.10 | 65.02 | 0.76% | 32,429,080 |
| Nov 4, 2025 | 60.40 | 65.60 | 60.00 | 65.60 | 64.52 | 9.88% | 5,874,710 |
| Nov 3, 2025 | 60.30 | 60.70 | 59.60 | 59.70 | 58.72 | 0.17% | 350,558 |
| Oct 31, 2025 | 59.60 | 60.60 | 59.60 | 59.60 | 58.62 | 0.34% | 403,428 |
| Oct 30, 2025 | 60.70 | 60.90 | 59.00 | 59.40 | 58.43 | -1.33% | 841,634 |
| Oct 29, 2025 | 61.00 | 61.80 | 60.00 | 60.20 | 59.21 | -0.50% | 732,910 |
| Oct 28, 2025 | 60.70 | 60.90 | 60.30 | 60.50 | 59.51 | -0.82% | 573,740 |
| Oct 27, 2025 | 63.10 | 63.20 | 60.50 | 61.00 | 60.00 | -2.24% | 1,221,024 |
| Oct 23, 2025 | 63.20 | 64.00 | 62.10 | 62.40 | 61.38 | -1.27% | 1,151,102 |
| Oct 22, 2025 | 62.50 | 64.20 | 62.50 | 63.20 | 62.16 | 1.28% | 987,368 |
| Oct 21, 2025 | 62.00 | 63.90 | 62.00 | 62.40 | 61.38 | 0.81% | 1,171,518 |
| Oct 20, 2025 | 63.90 | 63.90 | 61.00 | 61.90 | 60.88 | -1.28% | 1,725,575 |
| Oct 17, 2025 | 61.10 | 63.60 | 61.10 | 62.70 | 61.67 | 2.62% | 1,485,604 |
| Oct 16, 2025 | 61.10 | 61.80 | 60.30 | 61.10 | 60.10 | - | 833,405 |
| Oct 15, 2025 | 62.20 | 62.20 | 60.10 | 61.10 | 60.10 | 0.16% | 1,106,644 |
| Oct 14, 2025 | 63.00 | 63.70 | 60.90 | 61.00 | 60.00 | -2.24% | 1,265,324 |
| Oct 13, 2025 | 62.00 | 64.20 | 61.50 | 62.40 | 61.38 | -1.42% | 2,098,770 |
| Oct 9, 2025 | 61.20 | 64.40 | 60.50 | 63.30 | 62.26 | 3.94% | 3,259,903 |
| Oct 8, 2025 | 59.40 | 61.00 | 58.80 | 60.90 | 59.90 | 2.87% | 1,066,523 |
| Oct 7, 2025 | 58.70 | 59.40 | 58.10 | 59.20 | 58.23 | 1.02% | 387,189 |
| Oct 3, 2025 | 58.60 | 60.30 | 58.50 | 58.60 | 57.64 | -0.17% | 1,006,805 |
| Oct 2, 2025 | 58.50 | 58.70 | 57.80 | 58.70 | 57.74 | 1.91% | 383,714 |
| Oct 1, 2025 | 58.00 | 58.90 | 57.60 | 57.60 | 56.65 | -0.35% | 426,037 |