Greenfiltec Ltd. (TPEX:6823)
Taiwan · Delayed Price · Currency is TWD 59.20
-0.20 (-0.34%)
Sep 18, 2026, 1:30 PM CST
Greenfiltec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 63.50 | 63.50 | 61.80 | 62.80 | 62.80 | - | 52,465 |
| Aug 13, 2026 | 62.90 | 64.00 | 62.30 | 62.80 | 62.80 | - | 65,211 |
| Aug 12, 2026 | 62.40 | 64.10 | 62.00 | 62.80 | 62.80 | -0.79% | 65,552 |
| Aug 11, 2026 | 63.80 | 64.60 | 60.50 | 63.30 | 63.30 | -2.47% | 308,952 |
| Aug 10, 2026 | 67.20 | 67.20 | 63.50 | 64.90 | 64.90 | -0.76% | 90,368 |
| Aug 7, 2026 | 68.80 | 68.80 | 65.40 | 65.40 | 65.40 | -2.68% | 110,207 |
| Aug 6, 2026 | 68.90 | 69.00 | 66.00 | 67.20 | 67.20 | - | 55,007 |
| Aug 5, 2026 | 66.40 | 68.50 | 66.40 | 67.20 | 67.20 | 2.75% | 72,128 |
| Aug 4, 2026 | 64.20 | 65.50 | 62.80 | 65.40 | 65.40 | 3.32% | 110,161 |
| Aug 3, 2026 | 63.50 | 64.60 | 62.50 | 63.30 | 63.30 | -0.31% | 74,554 |
| Jul 31, 2026 | 62.40 | 64.00 | 62.20 | 63.50 | 63.50 | 4.96% | 82,796 |
| Jul 30, 2026 | 63.70 | 64.90 | 60.50 | 60.50 | 60.50 | -3.82% | 58,913 |
| Jul 29, 2026 | 67.80 | 67.80 | 60.00 | 62.90 | 62.90 | -0.79% | 167,646 |
| Jul 28, 2026 | 66.90 | 66.90 | 63.10 | 63.40 | 63.40 | -4.37% | 92,364 |
| Jul 27, 2026 | 64.30 | 69.70 | 64.00 | 66.30 | 66.30 | 4.57% | 294,580 |
| Jul 24, 2026 | 63.90 | 66.80 | 62.90 | 63.40 | 63.40 | 2.76% | 115,774 |
| Jul 23, 2026 | 62.20 | 62.70 | 60.90 | 61.70 | 61.70 | -0.16% | 80,195 |
| Jul 22, 2026 | 61.50 | 62.60 | 61.50 | 61.80 | 61.80 | 0.82% | 45,570 |
| Jul 21, 2026 | 61.20 | 62.70 | 60.00 | 61.30 | 61.30 | 0.16% | 111,717 |
| Jul 20, 2026 | 64.80 | 64.80 | 60.00 | 61.20 | 61.20 | -2.70% | 90,336 |
| Jul 17, 2026 | 66.00 | 68.20 | 62.90 | 62.90 | 62.90 | -7.91% | 179,546 |
| Jul 16, 2026 | 70.00 | 70.00 | 68.00 | 68.30 | 68.30 | -2.43% | 88,570 |
| Jul 15, 2026 | 66.00 | 70.10 | 64.50 | 70.00 | 70.00 | 8.02% | 156,243 |
| Jul 14, 2026 | 66.00 | 66.30 | 63.80 | 64.80 | 64.80 | -0.46% | 96,216 |
| Jul 13, 2026 | 66.50 | 68.10 | 65.10 | 65.10 | 65.10 | -1.66% | 77,127 |
| Jul 9, 2026 | 66.30 | 68.20 | 65.70 | 66.20 | 66.20 | - | 81,595 |