Greenfiltec Ltd. (TPEX:6823)
Taiwan · Delayed Price · Currency is TWD 63.50
-2.10 (-3.20%)
At close: Mar 27, 2026
Greenfiltec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 65.50 | 65.50 | 63.30 | 63.50 | 63.50 | -3.20% | 136,563 |
| Mar 26, 2026 | 69.50 | 69.80 | 65.40 | 65.60 | 65.60 | -4.23% | 235,231 |
| Mar 25, 2026 | 72.00 | 74.10 | 67.80 | 68.50 | 68.50 | 1.63% | 1,238,211 |
| Mar 24, 2026 | 62.60 | 67.40 | 61.20 | 67.40 | 67.40 | 9.95% | 392,607 |
| Mar 23, 2026 | 61.20 | 62.00 | 61.00 | 61.30 | 61.30 | -1.45% | 55,355 |
| Mar 20, 2026 | 61.50 | 62.60 | 61.00 | 62.20 | 62.20 | 1.14% | 72,895 |
| Mar 19, 2026 | 60.80 | 62.80 | 60.50 | 61.50 | 61.50 | -4.06% | 255,964 |
| Mar 18, 2026 | 65.70 | 66.30 | 64.10 | 64.10 | 64.10 | -1.38% | 141,334 |
| Mar 17, 2026 | 66.20 | 67.20 | 65.00 | 65.00 | 65.00 | -1.37% | 193,568 |
| Mar 16, 2026 | 68.60 | 68.60 | 65.40 | 65.90 | 65.90 | -4.49% | 409,463 |
| Mar 13, 2026 | 75.50 | 75.50 | 66.30 | 69.00 | 69.00 | 0.44% | 2,354,789 |
| Mar 12, 2026 | 64.00 | 68.70 | 63.60 | 68.70 | 68.70 | 9.92% | 616,307 |
| Mar 11, 2026 | 60.20 | 64.30 | 60.20 | 62.50 | 62.50 | 3.99% | 303,103 |
| Mar 10, 2026 | 60.00 | 63.50 | 60.00 | 60.10 | 60.10 | 3.80% | 278,369 |
| Mar 9, 2026 | 60.00 | 60.50 | 57.10 | 57.90 | 57.90 | -4.61% | 225,499 |
| Mar 6, 2026 | 60.00 | 61.70 | 60.00 | 60.70 | 60.70 | 0.33% | 46,781 |
| Mar 5, 2026 | 61.00 | 61.50 | 60.20 | 60.50 | 60.50 | 0.83% | 41,585 |
| Mar 4, 2026 | 60.00 | 61.00 | 58.20 | 60.00 | 60.00 | -0.17% | 225,094 |
| Mar 3, 2026 | 62.90 | 62.90 | 60.10 | 60.10 | 60.10 | -3.38% | 131,511 |
| Mar 2, 2026 | 59.80 | 62.20 | 59.80 | 62.20 | 62.20 | 0.81% | 103,894 |
| Feb 26, 2026 | 62.50 | 63.20 | 61.00 | 61.70 | 61.70 | 0.16% | 88,221 |
| Feb 25, 2026 | 62.30 | 62.70 | 61.10 | 61.60 | 61.60 | -0.96% | 73,250 |
| Feb 24, 2026 | 62.50 | 62.80 | 61.30 | 62.20 | 62.20 | -1.11% | 142,306 |
| Feb 23, 2026 | 60.40 | 63.70 | 60.40 | 62.90 | 62.90 | 6.25% | 155,267 |
| Feb 11, 2026 | 60.10 | 62.60 | 58.80 | 59.20 | 59.20 | -2.15% | 233,573 |
| Feb 10, 2026 | 60.60 | 60.90 | 59.90 | 60.50 | 60.50 | -0.49% | 117,004 |
| Feb 9, 2026 | 62.50 | 62.50 | 60.40 | 60.80 | 60.80 | -1.46% | 136,364 |
| Feb 6, 2026 | 61.00 | 62.10 | 60.20 | 61.70 | 61.70 | 0.82% | 129,358 |
| Feb 5, 2026 | 61.00 | 61.40 | 60.50 | 61.20 | 61.20 | -0.49% | 66,353 |
| Feb 4, 2026 | 62.40 | 62.80 | 60.60 | 61.50 | 61.50 | -1.28% | 106,147 |
| Feb 3, 2026 | 64.10 | 64.60 | 62.00 | 62.30 | 62.30 | -1.27% | 193,824 |
| Feb 2, 2026 | 61.90 | 65.70 | 61.90 | 63.10 | 63.10 | 2.94% | 388,456 |
| Jan 30, 2026 | 61.50 | 62.00 | 60.30 | 61.30 | 61.30 | -0.16% | 105,567 |
| Jan 29, 2026 | 62.00 | 62.10 | 60.00 | 61.40 | 61.40 | -0.16% | 160,935 |
| Jan 28, 2026 | 61.80 | 63.60 | 60.70 | 61.50 | 61.50 | 0.49% | 253,743 |
| Jan 27, 2026 | 59.50 | 62.20 | 58.00 | 61.20 | 61.20 | 2.86% | 357,748 |
| Jan 26, 2026 | 63.10 | 63.10 | 58.40 | 59.50 | 59.50 | -5.71% | 695,268 |
| Jan 23, 2026 | 61.50 | 63.10 | 61.50 | 63.10 | 63.10 | 3.10% | 363,611 |
| Jan 22, 2026 | 65.00 | 65.00 | 61.00 | 61.20 | 61.20 | -8.11% | 1,492,894 |
| Jan 21, 2026 | 71.00 | 72.20 | 66.60 | 66.60 | 66.60 | -9.88% | 1,136,652 |
| Jan 20, 2026 | 75.10 | 75.70 | 73.50 | 73.90 | 73.90 | -1.60% | 194,714 |
| Jan 19, 2026 | 77.20 | 79.00 | 74.50 | 75.10 | 75.10 | -3.59% | 276,445 |
| Jan 16, 2026 | 80.20 | 80.20 | 77.80 | 77.90 | 77.90 | -1.52% | 300,515 |
| Jan 15, 2026 | 81.00 | 81.00 | 77.60 | 79.10 | 79.10 | -3.18% | 338,650 |
| Jan 14, 2026 | 78.00 | 83.70 | 78.00 | 81.70 | 81.70 | 5.69% | 546,421 |
| Jan 13, 2026 | 72.80 | 78.20 | 72.70 | 77.30 | 77.30 | 5.17% | 384,684 |
| Jan 12, 2026 | 72.00 | 74.00 | 71.60 | 73.50 | 73.50 | 2.08% | 94,982 |
| Jan 9, 2026 | 75.00 | 75.00 | 71.80 | 72.00 | 72.00 | -3.74% | 303,035 |
| Jan 8, 2026 | 77.10 | 77.20 | 74.50 | 74.80 | 74.80 | -2.98% | 180,710 |
| Jan 7, 2026 | 78.80 | 79.90 | 77.10 | 77.10 | 77.10 | -2.16% | 138,010 |