Great Tree Pharmacy Co., Ltd. (TPEX:6469)
Taiwan · Delayed Price · Currency is TWD 76.40
-1.20 (-1.55%)
May 8, 2026, 1:30 PM CST
Great Tree Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 78.00 | 78.50 | 77.40 | 78.50 | 78.50 | 0.64% | 239,448 |
| Apr 27, 2026 | 78.90 | 78.90 | 77.00 | 78.00 | 78.00 | -0.76% | 838,124 |
| Apr 24, 2026 | 80.00 | 80.00 | 78.60 | 78.60 | 78.60 | -1.50% | 558,432 |
| Apr 23, 2026 | 80.70 | 82.00 | 78.90 | 79.80 | 79.80 | -1.12% | 906,175 |
| Apr 22, 2026 | 80.90 | 81.30 | 80.70 | 80.70 | 80.70 | -0.25% | 308,339 |
| Apr 21, 2026 | 81.50 | 81.50 | 80.50 | 80.90 | 80.90 | 0.12% | 326,782 |
| Apr 20, 2026 | 81.30 | 81.90 | 80.50 | 80.80 | 80.80 | -0.49% | 397,847 |
| Apr 17, 2026 | 81.80 | 82.00 | 80.80 | 81.20 | 81.20 | - | 455,479 |
| Apr 16, 2026 | 79.50 | 81.20 | 79.50 | 81.20 | 81.20 | 2.92% | 628,872 |
| Apr 15, 2026 | 79.50 | 79.50 | 78.40 | 78.90 | 78.90 | -0.13% | 832,469 |
| Apr 14, 2026 | 80.10 | 80.50 | 79.00 | 79.00 | 79.00 | -1.00% | 879,903 |
| Apr 13, 2026 | 80.00 | 81.40 | 79.20 | 79.80 | 79.80 | -0.75% | 912,424 |
| Apr 10, 2026 | 81.40 | 82.00 | 80.40 | 80.40 | 80.40 | -0.62% | 280,684 |
| Apr 9, 2026 | 82.50 | 82.50 | 80.30 | 80.90 | 80.90 | -1.58% | 530,301 |
| Apr 8, 2026 | 81.80 | 82.70 | 81.70 | 82.20 | 82.20 | 0.12% | 233,180 |
| Apr 7, 2026 | 82.20 | 82.30 | 81.40 | 82.10 | 82.10 | 0.12% | 208,686 |
| Apr 2, 2026 | 82.60 | 82.70 | 81.70 | 82.00 | 82.00 | -0.12% | 242,847 |
| Apr 1, 2026 | 82.80 | 82.80 | 81.50 | 82.10 | 82.10 | 1.11% | 296,875 |
| Mar 31, 2026 | 82.80 | 83.80 | 81.20 | 81.20 | 81.20 | -1.46% | 416,854 |
| Mar 30, 2026 | 81.80 | 83.40 | 81.30 | 82.40 | 82.40 | -0.24% | 361,470 |
| Mar 27, 2026 | 80.80 | 82.60 | 80.80 | 82.60 | 82.60 | 1.85% | 398,410 |
| Mar 26, 2026 | 81.20 | 82.00 | 80.80 | 81.10 | 81.10 | 0.12% | 199,068 |
| Mar 25, 2026 | 80.70 | 81.00 | 80.40 | 81.00 | 81.00 | 0.37% | 184,441 |
| Mar 24, 2026 | 82.00 | 82.00 | 80.00 | 80.70 | 80.70 | 0.25% | 153,918 |
| Mar 23, 2026 | 79.90 | 81.80 | 78.80 | 80.50 | 80.50 | 0.75% | 576,122 |
| Mar 20, 2026 | 81.70 | 82.20 | 79.90 | 79.90 | 79.90 | -1.36% | 729,847 |
| Mar 19, 2026 | 81.80 | 81.90 | 81.00 | 81.00 | 81.00 | -0.74% | 405,297 |
| Mar 18, 2026 | 83.90 | 84.40 | 81.60 | 81.60 | 81.60 | -3.77% | 1,165,065 |
| Mar 17, 2026 | 85.50 | 87.00 | 84.10 | 84.80 | 84.80 | -0.24% | 433,024 |
| Mar 16, 2026 | 82.50 | 85.00 | 82.50 | 85.00 | 85.00 | 2.29% | 336,856 |
| Mar 13, 2026 | 82.10 | 83.30 | 81.60 | 83.10 | 83.10 | 0.48% | 314,375 |
| Mar 12, 2026 | 83.00 | 83.10 | 81.60 | 82.70 | 82.70 | -0.36% | 465,642 |
| Mar 11, 2026 | 82.40 | 83.30 | 82.40 | 83.00 | 83.00 | 1.22% | 462,190 |
| Mar 10, 2026 | 82.00 | 82.80 | 81.20 | 82.00 | 82.00 | 1.74% | 560,134 |
| Mar 9, 2026 | 82.50 | 82.50 | 79.50 | 80.60 | 80.60 | -4.05% | 1,237,184 |
| Mar 6, 2026 | 85.50 | 85.50 | 83.60 | 84.00 | 84.00 | -1.41% | 814,835 |
| Mar 5, 2026 | 86.50 | 87.50 | 84.90 | 85.20 | 85.20 | -0.58% | 652,620 |
| Mar 4, 2026 | 87.60 | 87.60 | 85.00 | 85.70 | 85.70 | -3.16% | 905,489 |
| Mar 3, 2026 | 91.50 | 91.50 | 87.10 | 88.50 | 88.50 | -2.75% | 943,208 |
| Mar 2, 2026 | 86.10 | 91.70 | 85.80 | 91.00 | 91.00 | 4.72% | 1,330,134 |
| Feb 26, 2026 | 86.00 | 87.60 | 85.30 | 86.90 | 86.90 | 1.28% | 3,124,424 |
| Feb 25, 2026 | 87.10 | 87.10 | 85.40 | 85.80 | 85.80 | -1.49% | 1,869,260 |
| Feb 24, 2026 | 88.40 | 89.80 | 87.10 | 87.10 | 87.10 | -1.25% | 1,228,860 |