Great Tree Pharmacy Co., Ltd. (TPEX:6469)
Taiwan · Delayed Price · Currency is TWD 78.00
+1.10 (1.43%)
At close: Jul 9, 2026
Great Tree Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 76.10 | 77.90 | 75.80 | 77.80 | - | 1.17% | 287,757 |
| Jul 8, 2026 | 77.70 | 78.30 | 76.60 | 76.90 | 76.90 | 0.65% | 418,133 |
| Jul 7, 2026 | 77.00 | 77.00 | 76.00 | 76.40 | 76.40 | -0.91% | 322,804 |
| Jul 6, 2026 | 77.20 | 78.20 | 76.70 | 77.10 | 77.10 | 0.52% | 424,819 |
| Jul 3, 2026 | 75.90 | 77.50 | 75.70 | 76.70 | 76.70 | 1.99% | 721,982 |
| Jul 2, 2026 | 75.70 | 76.20 | 75.20 | 75.20 | 75.20 | -0.79% | 222,189 |
| Jul 1, 2026 | 75.40 | 76.30 | 74.50 | 75.80 | 75.80 | 1.20% | 431,687 |
| Jun 30, 2026 | 76.00 | 76.00 | 74.50 | 74.90 | 74.90 | -0.79% | 264,554 |
| Jun 29, 2026 | 72.80 | 76.00 | 72.80 | 75.50 | 75.50 | 3.71% | 534,184 |
| Jun 26, 2026 | 73.60 | 73.90 | 72.60 | 72.80 | 72.80 | -1.62% | 384,510 |
| Jun 25, 2026 | 74.50 | 74.60 | 73.10 | 74.00 | 74.00 | 0.27% | 241,182 |
| Jun 24, 2026 | 74.10 | 74.10 | 72.60 | 73.80 | 73.80 | -0.40% | 352,474 |
| Jun 23, 2026 | 74.80 | 74.90 | 74.10 | 74.10 | 74.10 | -0.27% | 224,880 |
| Jun 22, 2026 | 75.50 | 75.50 | 74.10 | 74.30 | 74.30 | -0.80% | 444,239 |
| Jun 18, 2026 | 75.00 | 76.00 | 74.90 | 74.90 | 74.90 | 0.40% | 269,817 |
| Jun 17, 2026 | 75.10 | 75.20 | 74.00 | 74.60 | 74.60 | -0.67% | 289,892 |
| Jun 16, 2026 | 75.70 | 76.00 | 74.80 | 75.10 | 75.10 | -0.53% | 337,387 |
| Jun 15, 2026 | 76.60 | 76.70 | 75.50 | 75.50 | 75.50 | -1.31% | 502,305 |
| Jun 12, 2026 | 76.90 | 77.60 | 75.60 | 76.50 | 76.50 | -0.52% | 802,111 |
| Jun 11, 2026 | 75.50 | 80.40 | 74.80 | 76.90 | 76.90 | 2.81% | 2,014,251 |
| Jun 10, 2026 | 76.00 | 76.00 | 74.20 | 74.80 | 74.80 | -1.58% | 544,012 |
| Jun 9, 2026 | 74.50 | 76.30 | 74.50 | 76.00 | 76.00 | 2.70% | 752,575 |
| Jun 8, 2026 | 72.00 | 75.10 | 71.90 | 74.00 | 74.00 | -2.25% | 855,110 |
| Jun 5, 2026 | 75.40 | 77.20 | 74.80 | 75.70 | 75.70 | 1.47% | 1,433,995 |
| Jun 4, 2026 | 72.90 | 74.60 | 72.90 | 74.60 | 74.60 | 2.33% | 1,315,841 |
| Jun 3, 2026 | 72.50 | 73.10 | 71.60 | 72.90 | 72.90 | 0.55% | 728,194 |
| Jun 2, 2026 | 71.50 | 72.50 | 71.00 | 72.50 | 72.50 | 1.40% | 641,871 |
| Jun 1, 2026 | 71.50 | 71.90 | 70.40 | 71.50 | 71.50 | 0.14% | 679,031 |
| May 29, 2026 | 70.00 | 71.40 | 69.90 | 71.40 | 71.40 | 1.85% | 673,706 |
| May 28, 2026 | 69.90 | 70.70 | 69.20 | 70.10 | 70.10 | 0.72% | 616,780 |
| May 27, 2026 | 70.40 | 70.50 | 69.40 | 69.60 | 69.60 | -1.28% | 763,662 |
| May 26, 2026 | 71.10 | 71.10 | 70.20 | 70.50 | 70.50 | 0.57% | 300,167 |
| May 25, 2026 | 71.80 | 71.80 | 70.00 | 70.10 | 70.10 | -1.96% | 744,061 |
| May 22, 2026 | 72.00 | 72.00 | 70.60 | 71.50 | 71.50 | -0.28% | 320,551 |
| May 21, 2026 | 71.00 | 71.90 | 70.70 | 71.70 | 71.70 | 0.99% | 383,942 |
| May 20, 2026 | 70.20 | 71.00 | 69.90 | 71.00 | 71.00 | 1.14% | 404,945 |
| May 19, 2026 | 72.50 | 72.50 | 70.20 | 70.20 | 70.20 | -3.17% | 502,473 |
| May 18, 2026 | 69.60 | 72.50 | 68.80 | 72.50 | 72.50 | 3.42% | 895,482 |
| May 15, 2026 | 72.30 | 72.30 | 70.00 | 70.10 | 70.10 | -3.04% | 905,969 |
| May 14, 2026 | 71.90 | 72.50 | 70.50 | 72.30 | 72.30 | 1.40% | 749,189 |
| May 13, 2026 | 72.30 | 72.70 | 71.20 | 71.30 | 71.30 | -1.52% | 855,401 |
| May 12, 2026 | 74.50 | 74.70 | 72.10 | 72.40 | 72.40 | -1.50% | 1,251,168 |
| May 11, 2026 | 75.80 | 75.80 | 73.10 | 73.50 | 73.50 | -3.80% | 1,978,726 |
| May 8, 2026 | 77.50 | 78.30 | 76.40 | 76.40 | 76.40 | -1.55% | 801,189 |
| May 7, 2026 | 78.10 | 78.60 | 77.00 | 77.60 | 77.60 | 0.52% | 484,633 |
| May 6, 2026 | 79.60 | 79.70 | 77.20 | 77.20 | 77.20 | -2.15% | 655,277 |
| May 5, 2026 | 76.90 | 79.50 | 76.90 | 78.90 | 78.90 | 2.87% | 677,290 |
| May 4, 2026 | 77.00 | 77.00 | 76.10 | 76.70 | 76.70 | -0.52% | 786,117 |
| Apr 30, 2026 | 77.80 | 78.30 | 76.90 | 77.10 | 77.10 | -0.90% | 481,804 |
| Apr 29, 2026 | 78.70 | 78.70 | 77.70 | 77.80 | 77.80 | -0.89% | 274,130 |