Green World Fintech Service Co., Ltd. (TPEX:6763)
Taiwan
· Delayed Price · Currency is TWD 58.60
0.00 (0.00%)
At close: Dec 5, 2025
TPEX:6763 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.10 | 59.50 | 58.50 | 58.60 | 58.60 | - | 373,389 |
| Dec 4, 2025 | 59.30 | 59.50 | 58.50 | 58.60 | 58.60 | -0.17% | 399,531 |
| Dec 3, 2025 | 58.80 | 59.40 | 58.60 | 58.70 | 58.70 | 1.03% | 397,245 |
| Dec 2, 2025 | 59.30 | 59.30 | 58.10 | 58.10 | 58.10 | -2.02% | 641,314 |
| Dec 1, 2025 | 59.20 | 59.30 | 58.50 | 59.30 | 59.30 | 1.02% | 432,553 |
| Nov 28, 2025 | 58.10 | 59.20 | 58.10 | 58.70 | 58.70 | 1.21% | 385,526 |
| Nov 27, 2025 | 58.60 | 58.60 | 57.80 | 58.00 | 58.00 | -0.34% | 385,184 |
| Nov 26, 2025 | 57.20 | 59.70 | 57.20 | 58.20 | 58.20 | 2.11% | 920,605 |
| Nov 25, 2025 | 56.40 | 57.30 | 56.40 | 57.00 | 57.00 | 1.06% | 550,801 |
| Nov 24, 2025 | 56.40 | 56.80 | 55.80 | 56.40 | 56.40 | 0.36% | 705,357 |
| Nov 21, 2025 | 57.50 | 58.10 | 56.10 | 56.20 | 56.20 | -2.94% | 824,830 |
| Nov 20, 2025 | 58.30 | 58.80 | 57.80 | 57.90 | 57.90 | 0.35% | 575,474 |
| Nov 19, 2025 | 57.50 | 58.90 | 57.50 | 57.70 | 57.70 | 0.17% | 838,171 |
| Nov 18, 2025 | 59.50 | 60.00 | 57.30 | 57.60 | 57.60 | -3.36% | 1,746,977 |
| Nov 17, 2025 | 61.30 | 61.30 | 59.60 | 59.60 | 59.60 | -2.30% | 1,305,784 |
| Nov 14, 2025 | 64.50 | 64.60 | 61.00 | 61.00 | 61.00 | -4.24% | 2,759,627 |
| Nov 13, 2025 | 63.30 | 64.50 | 61.40 | 63.70 | 63.70 | 1.59% | 2,390,495 |
| Nov 12, 2025 | 60.70 | 64.80 | 60.70 | 62.70 | 62.70 | 3.64% | 2,313,170 |
| Nov 11, 2025 | 60.90 | 62.40 | 60.30 | 60.50 | 60.50 | -1.79% | 1,765,220 |
| Nov 10, 2025 | 65.10 | 65.10 | 61.50 | 61.60 | 61.60 | -5.38% | 3,123,836 |
| Nov 7, 2025 | 66.60 | 67.70 | 65.10 | 65.10 | 65.10 | -4.12% | 4,332,460 |
| Nov 6, 2025 | 68.60 | 70.60 | 66.50 | 67.90 | 67.90 | 2.72% | 12,757,640 |
| Nov 5, 2025 | 65.60 | 71.90 | 64.90 | 66.10 | 66.10 | 0.76% | 32,429,080 |
| Nov 4, 2025 | 60.40 | 65.60 | 60.00 | 65.60 | 65.60 | 9.88% | 5,874,710 |
| Nov 3, 2025 | 60.30 | 60.70 | 59.60 | 59.70 | 59.70 | 0.17% | 350,558 |
| Oct 31, 2025 | 59.60 | 60.60 | 59.60 | 59.60 | 59.60 | 0.34% | 403,428 |
| Oct 30, 2025 | 60.70 | 60.90 | 59.00 | 59.40 | 59.40 | -1.33% | 841,634 |
| Oct 29, 2025 | 61.00 | 61.80 | 60.00 | 60.20 | 60.20 | -0.50% | 732,910 |
| Oct 28, 2025 | 60.70 | 60.90 | 60.30 | 60.50 | 60.50 | -0.82% | 573,740 |
| Oct 27, 2025 | 63.10 | 63.20 | 60.50 | 61.00 | 61.00 | -2.24% | 1,221,024 |
| Oct 23, 2025 | 63.20 | 64.00 | 62.10 | 62.40 | 62.40 | -1.27% | 1,151,102 |
| Oct 22, 2025 | 62.50 | 64.20 | 62.50 | 63.20 | 63.20 | 1.28% | 987,368 |
| Oct 21, 2025 | 62.00 | 63.90 | 62.00 | 62.40 | 62.40 | 0.81% | 1,171,518 |
| Oct 20, 2025 | 63.90 | 63.90 | 61.00 | 61.90 | 61.90 | -1.28% | 1,725,575 |
| Oct 17, 2025 | 61.10 | 63.60 | 61.10 | 62.70 | 62.70 | 2.62% | 1,485,604 |
| Oct 16, 2025 | 61.10 | 61.80 | 60.30 | 61.10 | 61.10 | - | 833,405 |
| Oct 15, 2025 | 62.20 | 62.20 | 60.10 | 61.10 | 61.10 | 0.16% | 1,106,644 |
| Oct 14, 2025 | 63.00 | 63.70 | 60.90 | 61.00 | 61.00 | -2.24% | 1,265,324 |
| Oct 13, 2025 | 62.00 | 64.20 | 61.50 | 62.40 | 62.40 | -1.42% | 2,098,770 |
| Oct 9, 2025 | 61.20 | 64.40 | 60.50 | 63.30 | 63.30 | 3.94% | 3,259,903 |
| Oct 8, 2025 | 59.40 | 61.00 | 58.80 | 60.90 | 60.90 | 2.87% | 1,066,523 |
| Oct 7, 2025 | 58.70 | 59.40 | 58.10 | 59.20 | 59.20 | 1.02% | 387,189 |
| Oct 3, 2025 | 58.60 | 60.30 | 58.50 | 58.60 | 58.60 | -0.17% | 1,006,805 |
| Oct 2, 2025 | 58.50 | 58.70 | 57.80 | 58.70 | 58.70 | 1.91% | 383,714 |
| Oct 1, 2025 | 58.00 | 58.90 | 57.60 | 57.60 | 57.60 | -0.35% | 426,037 |
| Sep 30, 2025 | 56.60 | 58.00 | 56.00 | 57.80 | 57.80 | 1.58% | 390,023 |
| Sep 26, 2025 | 58.40 | 59.20 | 56.20 | 56.90 | 56.90 | -1.56% | 957,232 |
| Sep 25, 2025 | 57.90 | 58.40 | 57.40 | 57.80 | 57.80 | 0.52% | 390,080 |
| Sep 24, 2025 | 57.50 | 58.10 | 57.00 | 57.50 | 57.50 | 0.17% | 290,465 |
| Sep 23, 2025 | 58.00 | 58.00 | 57.00 | 57.40 | 57.40 | 0.17% | 357,177 |
| Sep 22, 2025 | 57.90 | 58.10 | 57.10 | 57.30 | 57.30 | -1.04% | 527,460 |
| Sep 19, 2025 | 58.20 | 58.70 | 57.80 | 57.90 | 57.90 | - | 331,146 |
| Sep 18, 2025 | 57.80 | 58.40 | 57.50 | 57.90 | 57.90 | 0.17% | 290,760 |
| Sep 17, 2025 | 58.00 | 58.20 | 57.50 | 57.80 | 57.80 | - | 270,370 |
| Sep 16, 2025 | 57.70 | 59.40 | 57.70 | 57.80 | 57.80 | 0.70% | 660,487 |
| Sep 15, 2025 | 58.50 | 58.50 | 56.80 | 57.40 | 57.40 | -1.88% | 675,075 |
| Sep 12, 2025 | 59.10 | 59.30 | 58.40 | 58.50 | 58.50 | -0.34% | 466,138 |
| Sep 11, 2025 | 60.50 | 60.50 | 58.60 | 58.70 | 58.70 | -2.98% | 797,624 |
| Sep 10, 2025 | 59.40 | 60.80 | 59.20 | 60.50 | 60.50 | 2.54% | 1,077,405 |
| Sep 9, 2025 | 60.20 | 60.20 | 58.50 | 59.00 | 59.00 | -0.84% | 684,308 |
| Sep 8, 2025 | 59.50 | 60.50 | 59.20 | 59.50 | 59.50 | 0.34% | 493,374 |
| Sep 5, 2025 | 59.50 | 59.50 | 58.70 | 59.30 | 59.30 | 0.68% | 391,113 |
| Sep 4, 2025 | 59.00 | 59.30 | 58.40 | 58.90 | 58.90 | 0.51% | 427,522 |
| Sep 3, 2025 | 58.30 | 59.20 | 58.30 | 58.60 | 58.60 | 0.34% | 278,468 |
| Sep 2, 2025 | 59.60 | 59.80 | 57.70 | 58.40 | 58.40 | -1.52% | 952,526 |
| Sep 1, 2025 | 61.10 | 61.10 | 59.00 | 59.30 | 59.30 | -2.95% | 1,062,398 |
| Aug 29, 2025 | 63.00 | 63.10 | 61.10 | 61.10 | 61.10 | -2.55% | 974,888 |
| Aug 28, 2025 | 61.00 | 63.30 | 60.70 | 62.70 | 62.70 | 2.96% | 1,719,583 |
| Aug 27, 2025 | 60.80 | 61.30 | 60.60 | 60.90 | 60.90 | 0.66% | 586,518 |
| Aug 26, 2025 | 61.20 | 61.30 | 60.30 | 60.50 | 60.50 | -0.98% | 433,872 |
| Aug 25, 2025 | 61.20 | 61.60 | 61.00 | 61.10 | 61.10 | 1.16% | 689,048 |
| Aug 22, 2025 | 60.20 | 61.20 | 59.90 | 60.40 | 60.40 | 1.34% | 810,609 |
| Aug 21, 2025 | 59.10 | 60.80 | 59.10 | 59.60 | 59.60 | 1.71% | 586,789 |
| Aug 20, 2025 | 60.10 | 60.10 | 58.30 | 58.60 | 58.60 | -2.33% | 1,257,288 |
| Aug 19, 2025 | 60.80 | 61.30 | 60.00 | 60.00 | 60.00 | -0.83% | 645,653 |
| Aug 18, 2025 | 60.40 | 61.70 | 59.90 | 60.50 | 60.50 | 0.33% | 759,085 |
| Aug 15, 2025 | 61.40 | 61.40 | 60.20 | 60.30 | 60.30 | -0.99% | 881,236 |
| Aug 14, 2025 | 61.70 | 61.70 | 60.50 | 60.90 | 60.90 | -0.33% | 675,512 |
| Aug 13, 2025 | 61.10 | 62.50 | 60.80 | 61.10 | 61.10 | 0.66% | 1,008,029 |
| Aug 12, 2025 | 60.90 | 61.40 | 60.70 | 60.70 | 60.70 | -0.33% | 710,564 |
| Aug 11, 2025 | 61.70 | 62.20 | 60.90 | 60.90 | 60.90 | -1.93% | 926,748 |
| Aug 8, 2025 | 63.00 | 63.00 | 61.40 | 62.10 | 62.10 | -0.96% | 845,920 |
| Aug 7, 2025 | 63.10 | 63.70 | 62.20 | 62.70 | 62.70 | 0.48% | 734,293 |
| Aug 6, 2025 | 63.30 | 64.00 | 62.30 | 62.40 | 62.40 | -1.58% | 675,436 |
| Aug 5, 2025 | 63.00 | 64.20 | 63.00 | 63.40 | 63.40 | 1.12% | 1,463,630 |
| Aug 4, 2025 | 61.00 | 63.30 | 60.60 | 62.70 | 62.70 | 1.79% | 1,187,582 |
| Aug 1, 2025 | 59.40 | 61.80 | 59.20 | 61.60 | 61.60 | 1.99% | 671,522 |
| Jul 31, 2025 | 60.80 | 61.50 | 60.30 | 60.40 | 60.40 | -0.17% | 596,143 |
| Jul 30, 2025 | 61.00 | 61.40 | 60.30 | 60.50 | 60.50 | -0.66% | 648,683 |
| Jul 29, 2025 | 61.70 | 62.10 | 60.60 | 60.90 | 60.90 | -1.77% | 1,117,111 |
| Jul 28, 2025 | 62.20 | 62.70 | 61.60 | 62.00 | 62.00 | - | 570,605 |
| Jul 25, 2025 | 62.70 | 63.00 | 61.80 | 62.00 | 62.00 | -0.96% | 618,668 |
| Jul 24, 2025 | 63.00 | 63.30 | 61.50 | 62.60 | 62.60 | 0.16% | 1,118,024 |
| Jul 23, 2025 | 61.10 | 64.30 | 61.10 | 62.50 | 62.50 | 2.46% | 2,297,252 |
| Jul 22, 2025 | 63.50 | 64.10 | 61.00 | 61.00 | 61.00 | -3.94% | 2,116,024 |
| Jul 21, 2025 | 64.70 | 65.00 | 63.20 | 63.50 | 63.50 | -2.31% | 1,632,949 |
| Jul 18, 2025 | 66.50 | 67.20 | 65.00 | 65.00 | 65.00 | -2.26% | 2,131,345 |
| Jul 17, 2025 | 65.40 | 68.30 | 65.40 | 66.50 | 66.50 | 1.84% | 4,239,530 |
| Jul 16, 2025 | 65.80 | 66.40 | 64.80 | 65.30 | 65.30 | -0.46% | 2,957,653 |
| Jul 15, 2025 | 68.70 | 71.50 | 65.50 | 65.60 | 65.60 | -1.06% | 10,729,660 |