Greenbase Technology Corp (TPEX:7771)
Taiwan · Delayed Price · Currency is TWD 54.80
-2.30 (-4.03%)
At close: Jun 3, 2026
Greenbase Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 54.70 | 57.00 | 54.70 | 54.80 | 54.80 | -4.03% | 8,912 |
| Jun 2, 2026 | 57.00 | 57.40 | 54.70 | 57.10 | 57.10 | 0.53% | 5,118 |
| Jun 1, 2026 | 56.40 | 57.70 | 55.10 | 56.80 | 56.80 | 1.97% | 24,065 |
| May 29, 2026 | 55.70 | 56.40 | 55.00 | 55.70 | 55.70 | 2.20% | 13,311 |
| May 28, 2026 | 54.70 | 55.70 | 52.10 | 54.50 | 54.50 | -0.37% | 9,342 |
| May 27, 2026 | 54.70 | 54.90 | 52.80 | 54.70 | 54.70 | -3.01% | 12,329 |
| May 26, 2026 | 53.50 | 56.40 | 53.50 | 56.40 | 56.40 | 5.42% | 15,743 |
| May 25, 2026 | 54.70 | 55.80 | 51.50 | 53.50 | 53.50 | -4.12% | 82,660 |
| May 22, 2026 | 58.30 | 58.30 | 54.00 | 55.80 | 55.80 | -3.79% | 33,305 |
| May 21, 2026 | 55.80 | 58.00 | 55.50 | 58.00 | 58.00 | 3.57% | 16,022 |
| May 20, 2026 | 55.30 | 57.90 | 55.30 | 56.00 | 56.00 | 1.45% | 10,518 |
| May 19, 2026 | 56.10 | 58.90 | 55.20 | 55.20 | 55.20 | -1.60% | 21,713 |
| May 18, 2026 | 57.50 | 60.00 | 55.60 | 56.10 | 56.10 | -6.97% | 26,117 |
| May 15, 2026 | 60.50 | 60.50 | 57.20 | 60.30 | 60.30 | -0.33% | 18,610 |
| May 14, 2026 | 61.60 | 61.60 | 57.50 | 60.50 | 60.50 | -1.79% | 18,425 |
| May 13, 2026 | 58.10 | 61.70 | 58.10 | 61.60 | 61.60 | 1.99% | 11,401 |
| May 12, 2026 | 59.20 | 61.00 | 58.10 | 60.40 | 60.40 | -0.17% | 7,022 |
| May 11, 2026 | 58.30 | 62.00 | 58.30 | 60.50 | 60.50 | 4.49% | 16,506 |
| May 8, 2026 | 61.50 | 61.50 | 57.60 | 57.90 | 57.90 | -5.08% | 101,783 |
| May 7, 2026 | 62.70 | 64.90 | 61.00 | 61.00 | 61.00 | -1.29% | 38,012 |
| May 6, 2026 | 67.50 | 67.50 | 61.80 | 61.80 | 61.80 | -4.33% | 20,490 |
| May 5, 2026 | 65.00 | 67.90 | 64.60 | 64.60 | 64.60 | -0.46% | 10,246 |
| May 4, 2026 | 61.10 | 64.90 | 61.10 | 64.90 | 64.90 | 6.22% | 11,939 |
| Apr 30, 2026 | 62.60 | 65.70 | 61.00 | 61.10 | 61.10 | -2.40% | 29,207 |
| Apr 29, 2026 | 68.80 | 68.80 | 62.10 | 62.60 | 62.60 | -8.88% | 26,251 |
| Apr 28, 2026 | 66.70 | 68.70 | 66.70 | 68.70 | 68.70 | 3.00% | 8,896 |
| Apr 27, 2026 | 68.00 | 70.90 | 66.60 | 66.70 | 66.70 | -1.91% | 31,080 |
| Apr 24, 2026 | 71.50 | 72.30 | 67.50 | 68.00 | 68.00 | -3.55% | 64,883 |
| Apr 23, 2026 | 78.00 | 78.00 | 67.40 | 70.50 | 70.50 | -9.62% | 273,747 |
| Apr 22, 2026 | 66.00 | 82.90 | 65.60 | 78.00 | 78.00 | 17.47% | 545,156 |
| Apr 21, 2026 | 65.90 | 68.00 | 63.10 | 66.40 | 66.40 | 4.90% | 108,826 |
| Apr 20, 2026 | 64.70 | 66.70 | 61.80 | 63.30 | 63.30 | 1.93% | 64,403 |
| Apr 17, 2026 | 68.90 | 68.90 | 60.10 | 62.10 | 62.10 | -9.87% | 157,418 |
| Apr 16, 2026 | 69.90 | 73.50 | 66.10 | 68.90 | 68.90 | -6.26% | 90,008 |
| Apr 15, 2026 | 61.30 | 74.00 | 60.00 | 73.50 | 73.50 | 20.10% | 255,662 |
| Apr 14, 2026 | 56.80 | 62.10 | 56.80 | 61.20 | 61.20 | 7.75% | 72,799 |
| Apr 13, 2026 | 60.90 | 60.90 | 56.00 | 56.80 | 56.80 | -5.65% | 43,369 |
| Apr 10, 2026 | 59.60 | 60.20 | 58.10 | 60.20 | 60.20 | -1.79% | 59,034 |
| Apr 9, 2026 | 65.30 | 65.30 | 59.50 | 61.30 | 61.30 | -2.08% | 64,112 |
| Apr 8, 2026 | 61.20 | 65.00 | 60.10 | 62.60 | 62.60 | 2.79% | 101,823 |
| Apr 7, 2026 | 61.10 | 62.20 | 59.80 | 60.90 | 60.90 | -0.16% | 17,331 |
| Apr 2, 2026 | 64.00 | 64.00 | 58.10 | 61.00 | 61.00 | -9.23% | 80,957 |
| Apr 1, 2026 | 66.40 | 68.00 | 52.10 | 67.20 | 67.20 | 1.36% | 254,037 |
| Mar 31, 2026 | 74.00 | 75.50 | 62.10 | 66.30 | 66.30 | -10.89% | 126,458 |
| Mar 30, 2026 | 76.00 | 83.00 | 62.00 | 74.40 | 74.40 | -10.47% | 274,544 |