Greenfiltec Ltd. (TPEX:6823)
Taiwan · Delayed Price · Currency is TWD 73.00
+0.30 (0.41%)
May 29, 2026, 1:30 PM CST
Greenfiltec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 73.60 | 73.90 | 72.00 | 73.00 | 73.00 | 0.41% | 220,193 |
| May 28, 2026 | 75.90 | 75.90 | 72.50 | 72.70 | 72.70 | -3.96% | 438,515 |
| May 27, 2026 | 83.20 | 83.20 | 74.10 | 75.70 | 75.70 | -6.08% | 515,602 |
| May 26, 2026 | 80.80 | 82.30 | 80.20 | 80.60 | 80.60 | -0.98% | 166,486 |
| May 25, 2026 | 83.10 | 83.10 | 80.70 | 81.40 | 81.40 | -0.97% | 275,731 |
| May 22, 2026 | 80.00 | 82.80 | 80.00 | 82.20 | 82.20 | 4.45% | 250,488 |
| May 21, 2026 | 78.60 | 80.60 | 78.60 | 78.70 | 78.70 | -0.63% | 274,980 |
| May 20, 2026 | 78.80 | 80.10 | 78.40 | 79.20 | 79.20 | -0.38% | 158,736 |
| May 19, 2026 | 79.20 | 80.50 | 78.90 | 79.50 | 79.50 | -0.50% | 231,895 |
| May 18, 2026 | 80.00 | 81.40 | 78.50 | 79.90 | 79.90 | -2.56% | 224,967 |
| May 15, 2026 | 81.10 | 82.70 | 80.60 | 82.00 | 82.00 | 1.74% | 274,865 |
| May 14, 2026 | 85.30 | 85.40 | 80.20 | 80.60 | 80.60 | -5.06% | 609,089 |
| May 13, 2026 | 88.60 | 88.60 | 84.60 | 84.90 | 84.90 | -4.61% | 439,793 |
| May 12, 2026 | 90.80 | 90.80 | 88.00 | 89.00 | 89.00 | 0.23% | 449,977 |
| May 11, 2026 | 89.10 | 91.00 | 86.10 | 88.80 | 88.80 | 0.11% | 659,201 |
| May 8, 2026 | 91.00 | 95.30 | 88.70 | 88.70 | 88.70 | -9.95% | 1,606,658 |
| May 7, 2026 | 97.20 | 105.00 | 97.20 | 98.50 | 98.50 | 2.39% | 855,785 |
| May 6, 2026 | 105.00 | 105.00 | 95.10 | 96.20 | 96.20 | -8.82% | 1,138,487 |
| May 5, 2026 | 103.00 | 113.50 | 102.50 | 105.50 | 105.50 | 1.44% | 1,692,643 |
| May 4, 2026 | 99.00 | 105.00 | 97.20 | 104.00 | 104.00 | 7.44% | 1,538,868 |
| Apr 30, 2026 | 94.20 | 99.90 | 91.00 | 96.80 | 96.80 | 5.22% | 2,110,941 |
| Apr 29, 2026 | 85.10 | 92.00 | 85.10 | 92.00 | 92.00 | 8.11% | 1,322,699 |
| Apr 28, 2026 | 81.50 | 85.10 | 81.50 | 85.10 | 85.10 | 9.95% | 453,306 |
| Apr 27, 2026 | 79.20 | 79.20 | 72.40 | 77.40 | 77.40 | 0.78% | 480,773 |
| Apr 24, 2026 | 83.30 | 86.70 | 76.40 | 76.80 | 76.80 | -6.00% | 589,920 |
| Apr 23, 2026 | 88.90 | 89.30 | 79.10 | 81.70 | 81.70 | -6.95% | 1,078,257 |
| Apr 22, 2026 | 85.10 | 89.40 | 83.90 | 87.80 | 87.80 | 5.15% | 1,194,637 |
| Apr 21, 2026 | 82.80 | 84.70 | 81.70 | 83.50 | 83.50 | -0.24% | 492,865 |
| Apr 20, 2026 | 80.90 | 84.80 | 77.80 | 83.70 | 83.70 | 8.56% | 1,893,063 |
| Apr 17, 2026 | 69.50 | 77.10 | 69.50 | 77.10 | 77.10 | 9.99% | 663,186 |
| Apr 16, 2026 | 71.50 | 72.60 | 69.50 | 70.10 | 70.10 | 1.15% | 327,353 |
| Apr 15, 2026 | 69.10 | 70.00 | 68.10 | 69.30 | 69.30 | 0.43% | 249,861 |
| Apr 14, 2026 | 69.70 | 73.30 | 67.00 | 69.00 | 69.00 | -1.00% | 494,370 |
| Apr 13, 2026 | 65.40 | 69.70 | 65.00 | 69.70 | 69.70 | 9.94% | 580,140 |
| Apr 10, 2026 | 62.30 | 66.10 | 61.80 | 63.40 | 63.40 | 1.93% | 272,559 |
| Apr 9, 2026 | 62.40 | 63.10 | 62.10 | 62.20 | 62.20 | -0.16% | 84,951 |
| Apr 8, 2026 | 62.40 | 63.40 | 62.10 | 62.30 | 62.30 | 0.32% | 163,444 |
| Apr 7, 2026 | 61.20 | 64.80 | 61.20 | 62.10 | 62.10 | 0.65% | 112,072 |
| Apr 2, 2026 | 63.50 | 63.50 | 61.00 | 61.70 | 61.70 | -2.37% | 88,235 |
| Apr 1, 2026 | 63.70 | 63.70 | 61.90 | 63.20 | 63.20 | 4.12% | 88,132 |
| Mar 31, 2026 | 62.00 | 63.30 | 60.20 | 60.70 | 60.70 | -2.10% | 145,073 |
| Mar 30, 2026 | 61.10 | 63.20 | 61.10 | 62.00 | 62.00 | -2.36% | 87,482 |
| 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 |