Greenfiltec Ltd. (TPEX:6823)
Taiwan · Delayed Price · Currency is TWD 60.50
-2.40 (-3.82%)
Jul 30, 2026, 1:30 PM CST
Greenfiltec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 68.50 | 68.90 | 66.10 | 66.20 | 66.20 | -2.65% | 155,478 |
| Jul 7, 2026 | 72.30 | 72.30 | 67.90 | 68.00 | 68.00 | -3.95% | 97,256 |
| Jul 6, 2026 | 71.40 | 72.70 | 69.80 | 70.80 | 70.80 | -0.28% | 97,400 |
| Jul 3, 2026 | 70.00 | 71.90 | 70.00 | 71.00 | 71.00 | -0.28% | 85,601 |
| Jul 2, 2026 | 68.20 | 73.20 | 68.20 | 71.20 | 71.20 | 4.09% | 290,722 |
| Jul 1, 2026 | 67.30 | 69.30 | 66.30 | 68.40 | 68.40 | 1.94% | 136,825 |
| Jun 30, 2026 | 67.80 | 68.40 | 66.80 | 67.10 | 67.10 | - | 82,886 |
| Jun 29, 2026 | 71.00 | 71.00 | 67.00 | 67.10 | 67.10 | -2.75% | 82,240 |
| Jun 26, 2026 | 69.50 | 69.90 | 67.30 | 69.00 | 69.00 | -0.86% | 80,011 |
| Jun 25, 2026 | 70.90 | 70.90 | 68.20 | 69.60 | 69.60 | 0.14% | 38,287 |
| Jun 24, 2026 | 71.60 | 71.60 | 69.00 | 69.50 | 69.50 | -2.80% | 81,623 |
| Jun 23, 2026 | 72.90 | 72.90 | 71.00 | 71.50 | 71.50 | -0.28% | 105,768 |
| Jun 22, 2026 | 73.20 | 73.20 | 71.50 | 71.70 | 71.70 | -1.92% | 206,871 |
| Jun 18, 2026 | 66.00 | 73.10 | 66.00 | 73.10 | 73.10 | 9.92% | 249,896 |
| Jun 17, 2026 | 64.90 | 66.90 | 64.50 | 66.50 | 66.50 | 1.84% | 67,281 |
| Jun 16, 2026 | 66.20 | 67.10 | 65.00 | 65.30 | 65.30 | - | 45,207 |
| Jun 15, 2026 | 64.20 | 65.90 | 64.20 | 65.30 | 65.30 | 0.46% | 110,920 |
| Jun 12, 2026 | 65.60 | 65.90 | 64.60 | 65.00 | 65.00 | - | 72,457 |
| Jun 11, 2026 | 66.40 | 66.40 | 63.00 | 65.00 | 65.00 | -2.26% | 198,229 |
| Jun 10, 2026 | 69.30 | 69.90 | 66.50 | 66.50 | 66.50 | -3.76% | 103,748 |
| Jun 9, 2026 | 72.00 | 72.00 | 68.70 | 69.10 | 69.10 | -1.29% | 104,817 |
| Jun 8, 2026 | 63.50 | 70.00 | 63.50 | 70.00 | 70.00 | -0.28% | 175,557 |
| Jun 5, 2026 | 71.40 | 71.90 | 70.10 | 70.20 | 70.20 | -1.68% | 159,064 |
| Jun 4, 2026 | 72.50 | 72.50 | 71.10 | 71.40 | 71.40 | -1.65% | 135,351 |
| Jun 3, 2026 | 74.80 | 75.40 | 72.60 | 72.60 | 72.60 | -1.76% | 177,271 |
| Jun 2, 2026 | 74.40 | 74.40 | 71.80 | 73.90 | 73.90 | -0.14% | 164,013 |
| Jun 1, 2026 | 75.00 | 75.30 | 72.00 | 74.00 | 74.00 | 1.37% | 190,307 |
| 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 |