Greenfiltec Ltd. (TPEX:6823)
Taiwan · Delayed Price · Currency is TWD 55.90
-1.60 (-2.78%)
Oct 30, 2026, 1:30 PM CST
Greenfiltec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 55.50 | 57.40 | 54.90 | 55.90 | 55.90 | -2.78% | 31,200 |
| Oct 29, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.50% | 1,030 |
| Oct 28, 2026 | 57.00 | 57.00 | 56.10 | 56.10 | 56.10 | 1.45% | 7,384 |
| Oct 27, 2026 | 56.50 | 57.10 | 55.20 | 55.30 | 55.30 | -2.64% | 63,457 |
| Oct 22, 2026 | 59.00 | 59.00 | 56.80 | 56.80 | 56.80 | -2.41% | 46,619 |
| Oct 21, 2026 | 59.10 | 59.10 | 58.10 | 58.20 | 58.20 | -0.85% | 33,297 |
| Oct 20, 2026 | 59.10 | 59.20 | 58.40 | 58.70 | 58.70 | -0.84% | 27,380 |
| Oct 19, 2026 | 60.10 | 60.10 | 57.70 | 59.20 | 59.20 | -1.17% | 112,549 |
| Oct 16, 2026 | 60.40 | 60.40 | 59.20 | 59.90 | 59.90 | 0.50% | 21,761 |
| Oct 15, 2026 | 60.10 | 60.10 | 59.00 | 59.60 | 59.60 | -2.13% | 31,120 |
| Oct 14, 2026 | 61.70 | 61.70 | 60.20 | 60.90 | 60.90 | 0.16% | 34,105 |
| Oct 13, 2026 | 60.40 | 61.30 | 59.00 | 60.80 | 60.80 | 2.36% | 80,382 |
| Oct 12, 2026 | 59.00 | 60.80 | 58.00 | 59.40 | 59.40 | -0.50% | 94,488 |
| Oct 8, 2026 | 61.20 | 61.20 | 59.50 | 59.70 | 59.70 | -0.83% | 33,610 |
| Oct 7, 2026 | 61.20 | 61.20 | 59.60 | 60.20 | 60.20 | -1.63% | 33,011 |
| Oct 6, 2026 | 61.70 | 61.70 | 60.10 | 61.20 | 61.20 | 0.66% | 39,875 |
| Oct 5, 2026 | 61.10 | 62.40 | 60.10 | 60.80 | 60.80 | -0.49% | 34,640 |
| Oct 2, 2026 | 61.20 | 61.30 | 60.80 | 61.10 | 61.10 | 0.66% | 15,800 |
| Oct 1, 2026 | 61.10 | 62.40 | 60.70 | 60.70 | 60.70 | -0.16% | 12,705 |
| Sep 30, 2026 | 63.40 | 63.40 | 60.80 | 60.80 | 60.80 | -3.49% | 89,701 |
| Sep 29, 2026 | 60.60 | 64.20 | 60.00 | 63.00 | 63.00 | 4.83% | 117,192 |
| Sep 24, 2026 | 60.30 | 60.90 | 60.00 | 60.10 | 60.10 | -0.17% | 43,212 |
| Sep 23, 2026 | 60.90 | 60.90 | 59.80 | 60.20 | 60.20 | 0.33% | 48,099 |
| Sep 22, 2026 | 60.90 | 60.90 | 59.70 | 60.00 | 60.00 | 0.50% | 26,291 |
| Sep 21, 2026 | 60.80 | 60.80 | 59.50 | 59.70 | 59.70 | 0.84% | 20,100 |
| Sep 18, 2026 | 60.30 | 60.30 | 59.20 | 59.20 | 59.20 | -0.34% | 11,120 |
| Sep 17, 2026 | 61.00 | 61.00 | 59.30 | 59.40 | 59.40 | -0.50% | 53,201 |
| Sep 16, 2026 | 58.00 | 60.30 | 58.00 | 59.70 | 59.70 | 3.65% | 54,333 |
| Sep 15, 2026 | 60.90 | 60.90 | 57.60 | 57.60 | 57.60 | -2.70% | 56,434 |
| Sep 14, 2026 | 59.00 | 59.50 | 58.80 | 59.20 | 59.20 | -0.50% | 56,143 |
| Sep 11, 2026 | 55.20 | 59.90 | 55.20 | 59.50 | 59.50 | -1.00% | 46,150 |
| Sep 10, 2026 | 61.30 | 61.30 | 60.10 | 60.10 | 60.10 | -1.48% | 26,010 |
| Sep 9, 2026 | 60.20 | 61.30 | 60.10 | 61.00 | 61.00 | 1.67% | 28,120 |
| Sep 8, 2026 | 60.00 | 61.10 | 59.70 | 60.00 | 60.00 | -0.17% | 42,720 |
| Sep 7, 2026 | 60.40 | 60.70 | 59.30 | 60.10 | 60.10 | -0.33% | 93,765 |
| Sep 4, 2026 | 59.70 | 60.80 | 59.50 | 60.30 | 60.30 | 1.34% | 69,202 |
| Sep 3, 2026 | 61.20 | 61.20 | 59.40 | 59.50 | 59.50 | -2.14% | 147,417 |
| Sep 2, 2026 | 61.20 | 61.50 | 60.10 | 60.80 | 60.80 | -0.82% | 102,238 |
| Sep 1, 2026 | 62.00 | 62.40 | 61.00 | 61.30 | 61.30 | -1.45% | 84,511 |
| Aug 31, 2026 | 61.00 | 63.10 | 60.00 | 62.20 | 62.20 | 0.97% | 160,184 |
| Aug 28, 2026 | 61.50 | 62.50 | 60.00 | 61.60 | 61.60 | -1.75% | 338,055 |
| Aug 27, 2026 | 61.40 | 62.70 | 60.40 | 62.70 | 62.70 | 1.46% | 128,280 |
| Aug 26, 2026 | 61.60 | 62.60 | 61.00 | 61.80 | 61.80 | -1.28% | 106,380 |
| Aug 25, 2026 | 64.10 | 64.10 | 61.30 | 62.60 | 62.60 | -0.32% | 45,012 |
| Aug 24, 2026 | 62.30 | 62.90 | 61.60 | 62.80 | 62.80 | - | 48,304 |
| Aug 21, 2026 | 62.80 | 63.20 | 62.00 | 62.80 | 62.80 | -0.16% | 42,337 |
| Aug 20, 2026 | 62.70 | 63.20 | 60.00 | 62.90 | 62.90 | 2.11% | 236,412 |
| Aug 19, 2026 | 62.00 | 62.30 | 61.00 | 61.60 | 61.60 | -0.65% | 55,368 |
| Aug 18, 2026 | 62.30 | 63.00 | 61.50 | 62.00 | 62.00 | -1.27% | 64,938 |
| Aug 17, 2026 | 63.40 | 63.40 | 61.70 | 62.80 | 62.80 | - | 41,155 |