Greenrock Energy Co., Ltd. (TPEX:7833)
Taiwan · Delayed Price · Currency is TWD 24.00
0.00 (0.00%)
At close: Oct 8, 2026
Greenrock Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,060 |
| Oct 7, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 21,000 |
| Oct 6, 2026 | 24.55 | 24.55 | 23.50 | 24.00 | 24.00 | -2.24% | 9,805 |
| Oct 5, 2026 | 24.20 | 24.55 | 24.00 | 24.55 | 24.55 | 1.45% | 8,007 |
| Oct 2, 2026 | 25.00 | 25.00 | 24.00 | 24.20 | 24.20 | -3.20% | 26,978 |
| Oct 1, 2026 | 24.95 | 25.00 | 24.00 | 25.00 | 25.00 | 0.60% | 12,112 |
| Sep 30, 2026 | 23.80 | 24.85 | 22.70 | 24.85 | 24.85 | 4.41% | 37,345 |
| Sep 29, 2026 | 23.95 | 23.95 | 23.00 | 23.80 | 23.80 | -0.83% | 4,100 |
| Sep 24, 2026 | 23.80 | 24.25 | 23.30 | 24.00 | 24.00 | 0.84% | 31,522 |
| Sep 23, 2026 | 25.00 | 25.00 | 23.30 | 23.80 | 23.80 | -4.61% | 35,815 |
| Sep 22, 2026 | 25.00 | 25.10 | 23.80 | 24.95 | 24.95 | 4.18% | 104,360 |
| Sep 21, 2026 | 21.25 | 24.45 | 21.00 | 23.95 | 23.95 | 12.71% | 120,581 |
| Sep 18, 2026 | 20.20 | 21.25 | 19.50 | 21.25 | 21.25 | 5.20% | 33,134 |
| Sep 17, 2026 | 20.10 | 20.20 | 19.15 | 20.20 | 20.20 | 2.28% | 27,657 |
| Sep 16, 2026 | 21.00 | 21.00 | 19.30 | 19.75 | 19.75 | -5.95% | 19,411 |
| Sep 15, 2026 | 21.30 | 21.30 | 20.50 | 21.00 | 21.00 | -1.41% | 7,488 |
| Sep 14, 2026 | 20.80 | 21.80 | 20.80 | 21.30 | 21.30 | -2.29% | 7,500 |
| Sep 11, 2026 | 22.00 | 22.00 | 20.85 | 21.80 | 21.80 | -0.91% | 19,685 |
| Sep 10, 2026 | 22.50 | 22.50 | 21.50 | 22.00 | 22.00 | 0.46% | 5,255 |
| Sep 9, 2026 | 23.15 | 23.15 | 21.90 | 21.90 | 21.90 | -5.40% | 15,482 |
| Sep 8, 2026 | 22.80 | 23.90 | 22.00 | 23.15 | 23.15 | -3.14% | 22,465 |
| Sep 7, 2026 | 23.10 | 23.90 | 22.75 | 23.90 | 23.90 | 0.21% | 12,100 |
| Sep 4, 2026 | 22.80 | 23.90 | 22.75 | 23.85 | 23.85 | -0.62% | 14,720 |
| Sep 3, 2026 | 23.90 | 24.00 | 22.80 | 24.00 | 24.00 | -0.41% | 10,420 |
| Sep 2, 2026 | 24.45 | 24.45 | 22.90 | 24.10 | 24.10 | -1.03% | 17,300 |
| Sep 1, 2026 | 24.35 | 24.35 | 23.25 | 24.35 | 24.35 | - | 14,509 |
| Aug 31, 2026 | 24.40 | 24.40 | 23.25 | 24.35 | 24.35 | - | 11,896 |
| Aug 28, 2026 | 24.40 | 24.40 | 23.25 | 24.35 | 24.35 | - | 7,330 |
| Aug 27, 2026 | 24.00 | 24.70 | 23.25 | 24.35 | 24.35 | -0.61% | 18,555 |
| Aug 26, 2026 | 24.50 | 24.50 | 23.35 | 24.50 | 24.50 | 0.20% | 8,420 |
| Aug 25, 2026 | 25.20 | 25.20 | 24.00 | 24.45 | 24.45 | -2.20% | 13,300 |
| Aug 24, 2026 | 25.50 | 25.50 | 24.00 | 25.00 | 25.00 | -1.96% | 19,950 |
| Aug 21, 2026 | 25.50 | 25.50 | 24.30 | 25.50 | 25.50 | - | 885 |
| Aug 20, 2026 | 24.40 | 25.65 | 24.30 | 25.50 | 25.50 | -0.39% | 14,550 |
| Aug 19, 2026 | 24.40 | 25.65 | 24.40 | 25.60 | 25.60 | 4.92% | 28,865 |
| Aug 18, 2026 | 24.85 | 25.65 | 23.70 | 24.40 | 24.40 | -2.01% | 38,253 |
| Aug 17, 2026 | 24.90 | 24.90 | 23.70 | 24.90 | 24.90 | 4.18% | 13,002 |
| Aug 14, 2026 | 23.85 | 25.75 | 23.75 | 23.90 | 23.90 | -3.24% | 33,560 |
| Aug 13, 2026 | 24.90 | 24.90 | 24.00 | 24.70 | 24.70 | -0.80% | 5,200 |
| Aug 12, 2026 | 24.75 | 25.00 | 23.75 | 24.90 | 24.90 | - | 15,241 |
| Aug 11, 2026 | 26.10 | 26.20 | 24.75 | 24.90 | 24.90 | -4.05% | 22,104 |
| Aug 10, 2026 | 25.80 | 26.10 | 24.75 | 25.95 | 25.95 | -2.08% | 41,154 |
| Aug 7, 2026 | 26.15 | 26.50 | 25.10 | 26.50 | 26.50 | 1.34% | 21,050 |
| Aug 6, 2026 | 24.90 | 26.20 | 24.90 | 26.15 | 26.15 | 0.97% | 29,090 |
| Aug 5, 2026 | 25.90 | 26.00 | 24.70 | 25.90 | 25.90 | - | 41,772 |
| Aug 4, 2026 | 25.50 | 26.05 | 24.55 | 25.90 | 25.90 | 0.58% | 81,383 |
| Aug 3, 2026 | 24.40 | 25.85 | 24.40 | 25.75 | 25.75 | 0.39% | 71,764 |
| Jul 31, 2026 | 23.55 | 25.70 | 22.85 | 25.65 | 25.65 | 9.38% | 320,989 |
| Jul 30, 2026 | 21.30 | 24.25 | 21.30 | 23.45 | 23.45 | 9.84% | 254,753 |
| Jul 29, 2026 | 20.60 | 22.05 | 20.00 | 21.35 | 21.35 | 3.14% | 251,610 |