Greenyn Biotechnology Co., Ltd (TPEX:6846)
Taiwan · Delayed Price · Currency is TWD 67.20
+0.70 (1.05%)
At close: May 29, 2026
Greenyn Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 67.00 | 67.20 | 65.70 | 67.20 | 67.20 | 1.05% | 12,277 |
| May 28, 2026 | 67.90 | 67.90 | 66.00 | 66.50 | 66.50 | -1.04% | 13,000 |
| May 27, 2026 | 68.50 | 68.50 | 67.00 | 67.20 | 67.20 | -1.75% | 33,005 |
| May 26, 2026 | 68.30 | 68.60 | 67.80 | 68.40 | 68.40 | -0.29% | 38,525 |
| May 25, 2026 | 69.90 | 69.90 | 68.00 | 68.60 | 68.60 | -0.58% | 25,284 |
| May 22, 2026 | 69.40 | 69.50 | 68.00 | 69.00 | 69.00 | -1.43% | 26,622 |
| May 21, 2026 | 69.80 | 70.00 | 69.50 | 70.00 | 70.00 | 0.14% | 4,522 |
| May 20, 2026 | 70.10 | 70.20 | 69.50 | 69.90 | 69.90 | -0.14% | 9,225 |
| May 19, 2026 | 70.10 | 70.10 | 70.00 | 70.00 | 70.00 | 0.72% | 2,023 |
| May 18, 2026 | 69.90 | 69.90 | 68.90 | 69.50 | 69.50 | -0.29% | 11,000 |
| May 15, 2026 | 69.00 | 70.10 | 68.50 | 69.70 | 69.70 | 1.01% | 26,040 |
| May 14, 2026 | 70.40 | 70.40 | 68.90 | 69.00 | 69.00 | -0.14% | 5,324 |
| May 13, 2026 | 70.50 | 70.50 | 69.10 | 69.10 | 69.10 | -1.71% | 17,277 |
| May 12, 2026 | 71.00 | 71.00 | 69.90 | 70.30 | 70.30 | 0.14% | 3,010 |
| May 11, 2026 | 69.90 | 70.20 | 69.00 | 70.20 | 70.20 | 1.30% | 17,250 |
| May 8, 2026 | 68.00 | 69.30 | 68.00 | 69.30 | 69.30 | 1.02% | 11,201 |
| May 7, 2026 | 69.60 | 69.60 | 68.50 | 68.60 | 68.60 | 0.15% | 32,954 |
| May 6, 2026 | 70.10 | 70.10 | 68.50 | 68.50 | 68.50 | -1.86% | 21,880 |
| May 5, 2026 | 70.20 | 70.20 | 68.80 | 69.80 | 69.80 | 0.43% | 23,144 |
| May 4, 2026 | 69.90 | 69.90 | 68.80 | 69.50 | 69.50 | 0.72% | 17,000 |
| Apr 30, 2026 | 70.30 | 70.30 | 68.00 | 69.00 | 69.00 | -1.85% | 25,098 |
| Apr 29, 2026 | 70.50 | 70.50 | 69.90 | 70.30 | 70.30 | - | 9,000 |
| Apr 28, 2026 | 70.60 | 70.60 | 70.30 | 70.30 | 70.30 | 0.29% | 7,145 |
| Apr 27, 2026 | 70.60 | 70.80 | 69.30 | 70.10 | 70.10 | -0.28% | 17,181 |
| Apr 24, 2026 | 70.80 | 70.80 | 69.30 | 70.30 | 70.30 | 0.29% | 25,678 |
| Apr 23, 2026 | 70.20 | 70.80 | 69.00 | 70.10 | 70.10 | -0.43% | 53,389 |
| Apr 22, 2026 | 70.90 | 71.00 | 70.40 | 70.40 | 70.40 | -0.42% | 23,771 |
| Apr 21, 2026 | 71.50 | 71.50 | 70.20 | 70.70 | 70.70 | -0.42% | 23,956 |
| Apr 20, 2026 | 71.90 | 72.00 | 70.50 | 71.00 | 71.00 | -0.14% | 11,553 |
| Apr 17, 2026 | 71.40 | 71.40 | 70.70 | 71.10 | 71.10 | - | 16,451 |
| Apr 16, 2026 | 71.00 | 72.40 | 70.70 | 71.10 | 71.10 | -0.28% | 19,175 |
| Apr 15, 2026 | 70.80 | 71.80 | 70.80 | 71.30 | 71.30 | -0.28% | 20,425 |
| Apr 14, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 0.28% | 18,480 |
| Apr 13, 2026 | 71.30 | 71.50 | 70.50 | 71.30 | 71.30 | -0.28% | 16,253 |
| Apr 10, 2026 | 72.30 | 72.30 | 70.70 | 71.50 | 71.50 | 1.13% | 15,247 |
| Apr 9, 2026 | 71.80 | 71.80 | 69.50 | 70.70 | 70.70 | -0.42% | 37,287 |
| Apr 8, 2026 | 70.50 | 71.30 | 70.50 | 71.00 | 71.00 | 0.85% | 8,100 |
| Apr 7, 2026 | 70.10 | 71.40 | 69.90 | 70.40 | 70.40 | -0.85% | 14,204 |
| Apr 2, 2026 | 70.70 | 71.00 | 70.10 | 71.00 | 71.00 | -0.28% | 6,100 |
| Apr 1, 2026 | 70.40 | 71.20 | 70.30 | 71.20 | 71.20 | 0.42% | 13,000 |
| Mar 31, 2026 | 70.00 | 70.90 | 70.00 | 70.90 | 70.90 | 1.00% | 4,000 |
| Mar 30, 2026 | 71.20 | 71.20 | 70.20 | 70.20 | 70.20 | -1.40% | 5,430 |
| Mar 27, 2026 | 70.00 | 71.20 | 70.00 | 71.20 | 71.20 | 0.28% | 7,050 |
| Mar 26, 2026 | 71.10 | 71.80 | 70.60 | 71.00 | 71.00 | - | 11,053 |
| Mar 25, 2026 | 70.60 | 71.10 | 70.50 | 71.00 | 71.00 | 1.14% | 18,002 |
| Mar 24, 2026 | 70.90 | 71.50 | 70.20 | 70.20 | 70.20 | -0.99% | 15,050 |
| Mar 20, 2026 | 70.60 | 71.10 | 69.00 | 70.90 | 70.90 | -0.56% | 49,200 |
| Mar 19, 2026 | 70.80 | 71.50 | 70.80 | 71.30 | 71.30 | -0.28% | 8,000 |
| Mar 18, 2026 | 71.00 | 71.80 | 70.10 | 71.50 | 71.50 | -0.14% | 28,043 |
| Mar 17, 2026 | 71.60 | 71.80 | 71.00 | 71.60 | 71.60 | 1.27% | 14,014 |