Green World Fintech Service Co., Ltd. (TPEX:6763)
Taiwan
· Delayed Price · Currency is TWD 47.00
-0.45 (-0.95%)
Apr 29, 2026, 11:00 AM CST
TPEX:6763 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.20 | 47.70 | 46.70 | 47.45 | 47.45 | 1.71% | 261,002 |
| Apr 27, 2026 | 47.00 | 47.00 | 46.40 | 46.65 | 46.65 | -0.74% | 397,327 |
| Apr 24, 2026 | 47.85 | 48.15 | 47.00 | 47.00 | 47.00 | -1.78% | 446,749 |
| Apr 23, 2026 | 49.30 | 49.45 | 47.20 | 47.85 | 47.85 | -2.05% | 512,061 |
| Apr 22, 2026 | 48.80 | 49.30 | 48.60 | 48.85 | 48.85 | 0.21% | 323,914 |
| Apr 21, 2026 | 48.80 | 49.15 | 48.35 | 48.75 | 48.75 | -0.61% | 510,570 |
| Apr 20, 2026 | 48.80 | 49.45 | 48.60 | 49.05 | 49.05 | 0.93% | 335,032 |
| Apr 17, 2026 | 49.40 | 49.85 | 48.40 | 48.60 | 48.60 | -1.52% | 331,919 |
| Apr 16, 2026 | 49.30 | 49.60 | 48.95 | 49.35 | 49.35 | 0.10% | 324,643 |
| Apr 15, 2026 | 50.00 | 50.00 | 49.00 | 49.30 | 49.30 | -1.40% | 496,528 |
| Apr 14, 2026 | 47.80 | 50.30 | 47.50 | 50.00 | 50.00 | 4.82% | 776,839 |
| Apr 13, 2026 | 47.10 | 47.80 | 46.95 | 47.70 | 47.70 | 1.27% | 216,419 |
| Apr 10, 2026 | 47.20 | 47.35 | 46.90 | 47.10 | 47.10 | 0.86% | 216,236 |
| Apr 9, 2026 | 47.85 | 47.85 | 46.70 | 46.70 | 46.70 | -2.40% | 392,762 |
| Apr 8, 2026 | 48.00 | 48.25 | 47.65 | 47.85 | 47.85 | 0.63% | 289,199 |
| Apr 7, 2026 | 47.00 | 50.00 | 47.00 | 47.55 | 47.55 | 1.39% | 351,123 |
| Apr 2, 2026 | 47.15 | 47.20 | 46.75 | 46.90 | 46.90 | -0.53% | 155,829 |
| Apr 1, 2026 | 46.50 | 47.35 | 46.50 | 47.15 | 47.15 | 2.17% | 157,959 |
| Mar 31, 2026 | 47.20 | 47.75 | 46.15 | 46.15 | 46.15 | -2.12% | 310,369 |
| Mar 30, 2026 | 47.95 | 47.95 | 47.10 | 47.15 | 47.15 | -1.67% | 253,129 |
| Mar 27, 2026 | 47.80 | 48.25 | 47.40 | 47.95 | 47.95 | -0.62% | 302,172 |
| Mar 26, 2026 | 48.75 | 48.85 | 48.15 | 48.25 | 48.25 | -0.82% | 220,901 |
| Mar 25, 2026 | 47.75 | 48.75 | 47.60 | 48.65 | 48.65 | 2.85% | 252,744 |
| Mar 24, 2026 | 47.60 | 47.80 | 47.00 | 47.30 | 47.30 | 0.53% | 439,818 |
| Mar 23, 2026 | 47.50 | 48.40 | 47.05 | 47.05 | 47.05 | -3.59% | 602,810 |
| Mar 20, 2026 | 48.85 | 49.15 | 48.35 | 48.80 | 48.80 | - | 323,935 |
| Mar 19, 2026 | 50.10 | 50.20 | 48.75 | 48.80 | 48.80 | -2.98% | 684,555 |
| Mar 18, 2026 | 50.40 | 50.60 | 49.80 | 50.30 | 50.30 | -0.20% | 377,697 |
| Mar 17, 2026 | 50.30 | 50.70 | 49.95 | 50.40 | 50.40 | 0.40% | 374,471 |
| Mar 16, 2026 | 49.90 | 50.50 | 49.60 | 50.20 | 50.20 | 0.60% | 200,860 |
| Mar 13, 2026 | 50.20 | 50.20 | 48.60 | 49.90 | 49.90 | 0.10% | 533,259 |
| Mar 12, 2026 | 50.20 | 50.30 | 49.50 | 49.85 | 49.85 | -0.70% | 308,331 |
| Mar 11, 2026 | 49.50 | 50.40 | 49.50 | 50.20 | 50.20 | 1.83% | 272,737 |
| Mar 10, 2026 | 49.80 | 50.20 | 49.05 | 49.30 | 49.30 | 0.51% | 260,051 |
| Mar 9, 2026 | 49.50 | 49.50 | 48.40 | 49.05 | 49.05 | -4.57% | 577,681 |
| 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 |