Greenbase Technology Corp (TPEX:7771)
Taiwan · Delayed Price · Currency is TWD 54.40
+4.60 (9.24%)
At close: Oct 8, 2026
Greenbase Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 51.50 | 56.30 | 51.50 | 54.40 | 54.40 | 9.24% | 44,489 |
| Oct 7, 2026 | 52.00 | 52.00 | 49.55 | 49.80 | 49.80 | -4.23% | 2,202 |
| Oct 6, 2026 | 51.60 | 52.00 | 49.95 | 52.00 | 52.00 | 0.19% | 10,103 |
| Oct 5, 2026 | 51.40 | 51.90 | 50.00 | 51.90 | 51.90 | 0.97% | 14,253 |
| Oct 2, 2026 | 50.20 | 51.40 | 50.00 | 51.40 | 51.40 | 1.78% | 9,102 |
| Oct 1, 2026 | 49.90 | 51.00 | 49.05 | 50.50 | 50.50 | 1.20% | 11,104 |
| Sep 30, 2026 | 50.10 | 50.10 | 49.00 | 49.90 | 49.90 | -0.40% | 3,004 |
| Sep 29, 2026 | 50.20 | 50.20 | 50.10 | 50.10 | 50.10 | -0.20% | 1,001 |
| Sep 24, 2026 | 50.00 | 50.20 | 48.20 | 50.20 | 50.20 | 0.40% | 3,603 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,124 |
| Sep 22, 2026 | 50.00 | 50.00 | 48.15 | 50.00 | 50.00 | - | 1,479 |
| Sep 21, 2026 | 49.95 | 50.00 | 49.50 | 50.00 | 50.00 | 0.10% | 5,072 |
| Sep 18, 2026 | 48.70 | 49.95 | 48.60 | 49.95 | 49.95 | 2.57% | 5,005 |
| Sep 17, 2026 | 48.50 | 48.70 | 48.50 | 48.70 | 48.70 | 0.41% | 2,051 |
| Sep 16, 2026 | 46.30 | 48.50 | 46.30 | 48.50 | 48.50 | -0.61% | 2 |
| Sep 14, 2026 | 48.90 | 48.90 | 48.80 | 48.80 | 48.80 | -1.41% | 4,031 |
| Sep 11, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 1.02% | 2,002 |
| Sep 10, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 12 |
| Sep 9, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 4,799 |
| Sep 8, 2026 | 49.25 | 49.30 | 49.00 | 49.00 | 49.00 | -0.51% | 7,464 |
| Sep 7, 2026 | 49.30 | 49.30 | 49.25 | 49.25 | 49.25 | -0.40% | 101 |
| Sep 4, 2026 | 48.50 | 49.45 | 48.50 | 49.45 | 49.45 | 1.96% | 5,056 |
| Sep 3, 2026 | 49.00 | 49.00 | 48.50 | 48.50 | 48.50 | -1.02% | 1,089 |
| Sep 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1 |
| Sep 1, 2026 | 48.50 | 49.00 | 46.60 | 49.00 | 49.00 | 1.03% | 3,339 |
| Aug 31, 2026 | 50.50 | 50.50 | 47.90 | 48.50 | 48.50 | -4.72% | 6,501 |
| Aug 28, 2026 | 51.20 | 51.20 | 49.00 | 50.90 | 50.90 | - | 8,183 |
| Aug 27, 2026 | 51.40 | 51.40 | 50.00 | 50.90 | 50.90 | -0.97% | 5,351 |
| Aug 26, 2026 | 48.95 | 51.40 | 47.50 | 51.40 | 51.40 | 5.01% | 21,948 |
| Aug 25, 2026 | 49.00 | 49.00 | 48.95 | 48.95 | 48.95 | -0.10% | 21 |
| Aug 24, 2026 | 46.70 | 49.00 | 46.70 | 49.00 | 49.00 | - | 252 |
| Aug 21, 2026 | 49.40 | 49.40 | 47.50 | 49.00 | 49.00 | -0.81% | 2,002 |
| Aug 20, 2026 | 49.40 | 49.40 | 47.05 | 49.40 | 49.40 | 3.78% | 3 |
| Aug 19, 2026 | 48.20 | 48.20 | 47.00 | 47.60 | 47.60 | 1.71% | 5,044 |
| Aug 18, 2026 | 47.00 | 48.00 | 46.50 | 46.80 | 46.80 | -3.11% | 16,078 |
| Aug 17, 2026 | 49.90 | 50.90 | 49.00 | 50.30 | 48.30 | 0.70% | 8,266 |
| Aug 14, 2026 | 50.00 | 50.00 | 47.65 | 49.95 | 47.96 | 2.78% | 8,152 |
| Aug 13, 2026 | 49.35 | 50.00 | 48.00 | 48.60 | 46.67 | -1.52% | 10,005 |
| Aug 12, 2026 | 49.30 | 49.35 | 49.30 | 49.35 | 47.39 | 1.75% | 1,124 |
| Aug 11, 2026 | 47.05 | 49.40 | 47.05 | 48.50 | 46.57 | 1.04% | 10,103 |
| Aug 10, 2026 | 47.70 | 49.40 | 47.70 | 48.00 | 46.09 | 0.84% | 13,402 |
| Aug 7, 2026 | 50.00 | 50.00 | 47.60 | 47.60 | 45.71 | -4.80% | 1,104 |
| Aug 5, 2026 | 48.40 | 50.00 | 48.40 | 50.00 | 48.01 | 5.49% | 12,036 |
| Aug 4, 2026 | 49.95 | 49.95 | 47.40 | 47.40 | 45.52 | -2.47% | 9,494 |
| Aug 3, 2026 | 48.55 | 50.00 | 48.45 | 48.60 | 46.67 | -0.82% | 6,010 |
| Jul 31, 2026 | 48.75 | 49.00 | 48.75 | 49.00 | 47.05 | - | 2,497 |
| Jul 30, 2026 | 48.70 | 50.70 | 48.70 | 49.00 | 47.05 | -0.61% | 13,000 |
| Jul 29, 2026 | 49.50 | 49.50 | 49.05 | 49.30 | 47.34 | -1.00% | 30,560 |
| Jul 28, 2026 | 49.60 | 50.20 | 49.55 | 49.80 | 47.82 | -1.97% | 5,995 |
| Jul 27, 2026 | 52.40 | 52.40 | 49.95 | 50.80 | 48.78 | -3.05% | 12,436 |