Greenbase Technology Corp (TPEX:7771)
Taiwan · Delayed Price · Currency is TWD 46.80
-1.50 (-3.11%)
At close: Aug 18, 2026
Greenbase Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 51.00 | 52.40 | 50.90 | 52.40 | 50.32 | -1.87% | 8,202 |
| Jul 23, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 51.28 | - | 1 |
| Jul 22, 2026 | 53.40 | 53.40 | 50.90 | 53.40 | 51.28 | 0.19% | 240 |
| Jul 21, 2026 | 53.20 | 53.30 | 50.80 | 53.30 | 51.18 | 3.50% | 3,194 |
| Jul 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 49.45 | -1.90% | 1,250 |
| Jul 17, 2026 | 54.00 | 54.00 | 51.50 | 52.50 | 50.41 | -2.78% | 3,201 |
| Jul 16, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 51.85 | 0.93% | 66 |
| Jul 15, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 51.37 | - | 1 |
| Jul 14, 2026 | 55.20 | 55.20 | 52.50 | 53.50 | 51.37 | -3.08% | 10,210 |
| Jul 13, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 53.01 | - | 1 |
| Jul 9, 2026 | 55.20 | 55.20 | 52.80 | 55.20 | 53.01 | - | 1,045 |
| Jul 8, 2026 | 55.00 | 55.20 | 52.80 | 55.20 | 53.01 | 5.14% | 2,339 |
| Jul 7, 2026 | 52.50 | 55.00 | 52.50 | 52.50 | 50.41 | -2.78% | 2,012 |
| Jul 6, 2026 | 56.70 | 56.70 | 54.00 | 54.00 | 51.85 | - | 2,003 |
| Jul 3, 2026 | 54.10 | 56.70 | 52.00 | 54.00 | 51.85 | 3.85% | 10,823 |
| Jul 2, 2026 | 54.00 | 54.10 | 51.50 | 52.00 | 49.93 | -0.95% | 6,023 |
| Jul 1, 2026 | 52.10 | 52.50 | 52.00 | 52.50 | 50.41 | -2.96% | 5,010 |
| Jun 30, 2026 | 52.10 | 54.10 | 52.00 | 54.10 | 51.95 | -0.55% | 18,412 |
| Jun 29, 2026 | 53.30 | 54.40 | 53.20 | 54.40 | 52.24 | -2.86% | 7,002 |
| Jun 26, 2026 | 56.60 | 56.60 | 53.30 | 56.00 | 53.77 | -4.76% | 17,545 |
| Jun 25, 2026 | 54.30 | 59.60 | 54.00 | 58.80 | 56.46 | 8.29% | 79,030 |
| Jun 24, 2026 | 52.80 | 54.40 | 51.80 | 54.30 | 52.14 | 2.65% | 27,290 |
| Jun 23, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 50.80 | 1.73% | 212 |
| Jun 22, 2026 | 50.40 | 52.00 | 50.40 | 52.00 | 49.93 | - | 3,563 |
| Jun 18, 2026 | 50.30 | 52.20 | 50.20 | 52.00 | 49.93 | -1.33% | 25,331 |
| Jun 17, 2026 | 52.30 | 52.70 | 52.00 | 52.70 | 50.60 | 4.98% | 7,552 |
| Jun 16, 2026 | 52.10 | 53.00 | 50.00 | 50.20 | 48.20 | -4.38% | 17,522 |
| Jun 15, 2026 | 55.10 | 55.10 | 52.50 | 52.50 | 50.41 | -4.72% | 5,733 |
| Jun 12, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 52.91 | 0.36% | 1 |
| Jun 11, 2026 | 52.40 | 54.90 | 52.40 | 54.90 | 52.72 | 3.98% | 152 |
| Jun 10, 2026 | 55.60 | 55.80 | 52.60 | 52.80 | 50.70 | -0.75% | 17,413 |
| Jun 9, 2026 | 52.20 | 55.60 | 52.20 | 53.20 | 51.08 | -1.48% | 6,157 |
| Jun 8, 2026 | 53.20 | 54.70 | 52.00 | 54.00 | 51.85 | -0.92% | 14,905 |
| Jun 5, 2026 | 54.20 | 56.30 | 53.80 | 54.50 | 52.33 | 0.74% | 9,780 |