Greenet Co., Ltd. (TPEX:7842)
Taiwan · Delayed Price · Currency is TWD 165.50
+9.50 (6.09%)
At close: Feb 11, 2026
Greenet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 158.00 | 165.50 | 158.00 | 165.50 | 165.50 | 6.09% | 4,580 |
| Feb 10, 2026 | 161.00 | 163.00 | 156.00 | 156.00 | 156.00 | -3.70% | 4,228 |
| Feb 9, 2026 | 157.50 | 163.00 | 156.00 | 162.00 | 162.00 | 3.18% | 6,323 |
| Feb 6, 2026 | 160.50 | 161.50 | 152.00 | 157.00 | 157.00 | -4.27% | 29,805 |
| Feb 5, 2026 | 160.00 | 165.00 | 160.00 | 164.00 | 164.00 | -0.61% | 6,968 |
| Feb 4, 2026 | 167.50 | 167.50 | 160.00 | 165.00 | 165.00 | -2.65% | 13,957 |
| Feb 3, 2026 | 175.00 | 175.00 | 168.00 | 169.50 | 169.50 | -1.45% | 19,516 |
| Feb 2, 2026 | 173.00 | 175.00 | 172.00 | 172.00 | 172.00 | -3.91% | 12,130 |
| Jan 30, 2026 | 169.50 | 179.00 | 167.00 | 179.00 | 179.00 | 3.47% | 17,078 |
| Jan 29, 2026 | 181.00 | 181.00 | 170.00 | 173.00 | 173.00 | -3.35% | 23,411 |
| Jan 28, 2026 | 178.00 | 179.00 | 174.00 | 179.00 | 179.00 | 0.56% | 22,353 |
| Jan 27, 2026 | 178.50 | 178.50 | 174.00 | 178.00 | 178.00 | 1.71% | 8,721 |
| Jan 26, 2026 | 183.00 | 183.00 | 174.00 | 175.00 | 175.00 | -3.31% | 25,477 |
| Jan 23, 2026 | 179.50 | 185.00 | 179.00 | 181.00 | 181.00 | 1.69% | 62,532 |
| Jan 22, 2026 | 170.00 | 182.50 | 169.00 | 178.00 | 178.00 | 4.71% | 60,663 |
| Jan 21, 2026 | 169.00 | 175.00 | 162.50 | 170.00 | 170.00 | 0.59% | 10,925 |
| Jan 20, 2026 | 175.00 | 177.00 | 168.00 | 169.00 | 169.00 | -5.85% | 22,513 |
| Jan 19, 2026 | 172.00 | 185.00 | 172.00 | 179.50 | 179.50 | 3.46% | 50,535 |
| Jan 16, 2026 | 153.00 | 173.50 | 153.00 | 173.50 | 173.50 | 13.77% | 44,268 |
| Jan 15, 2026 | 152.50 | 152.50 | 151.00 | 152.50 | 152.50 | 0.66% | 3,480 |
| Jan 14, 2026 | 151.50 | 152.50 | 151.00 | 151.50 | 151.50 | - | 6,713 |
| Jan 13, 2026 | 151.50 | 151.50 | 150.00 | 151.50 | 151.50 | - | 6,101 |
| Jan 12, 2026 | 150.00 | 153.00 | 147.00 | 151.50 | 151.50 | -0.98% | 17,201 |
| Jan 9, 2026 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | -0.33% | 5,760 |
| Jan 8, 2026 | 152.50 | 154.00 | 152.50 | 153.50 | 153.50 | -1.92% | 7,500 |
| Jan 7, 2026 | 157.00 | 157.00 | 156.50 | 156.50 | 156.50 | 2.62% | 290 |
| Jan 6, 2026 | 154.00 | 154.50 | 152.50 | 152.50 | 152.50 | -4.39% | 1,425 |
| Jan 5, 2026 | 159.00 | 159.50 | 158.50 | 159.50 | 159.50 | 0.31% | 2,125 |
| Jan 2, 2026 | 153.50 | 159.00 | 152.50 | 159.00 | 159.00 | 3.58% | 10,990 |
| Dec 31, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -2.23% | 1,000 |
| Dec 30, 2025 | 157.50 | 159.00 | 154.00 | 157.00 | 157.00 | -1.26% | 8,435 |
| Dec 29, 2025 | 153.50 | 159.00 | 152.50 | 159.00 | 159.00 | 3.25% | 11,407 |
| Dec 26, 2025 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | - | 3,490 |
| Dec 24, 2025 | 159.00 | 159.00 | 153.00 | 154.00 | 154.00 | -3.14% | 5,400 |
| Dec 23, 2025 | 159.00 | 160.50 | 153.00 | 159.00 | 159.00 | 2.58% | 6,445 |
| Dec 22, 2025 | 152.00 | 158.50 | 152.00 | 155.00 | 155.00 | -2.52% | 4,001 |
| Dec 19, 2025 | 154.00 | 160.00 | 153.00 | 159.00 | 159.00 | 3.25% | 8,580 |
| Dec 18, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 1 |
| Dec 17, 2025 | 149.50 | 155.00 | 149.50 | 153.00 | 153.00 | 2.00% | 7,495 |
| Dec 16, 2025 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -3.54% | 1,002 |
| Dec 15, 2025 | 150.00 | 155.50 | 150.00 | 155.50 | 155.50 | 3.32% | 3,105 |
| Dec 12, 2025 | 157.00 | 157.00 | 150.50 | 150.50 | 150.50 | -3.53% | 5,093 |
| Dec 11, 2025 | 151.00 | 156.00 | 149.00 | 156.00 | 156.00 | 3.31% | 8,353 |
| Dec 10, 2025 | 163.50 | 163.50 | 149.00 | 151.00 | 151.00 | -3.21% | 18,386 |
| Dec 9, 2025 | 170.00 | 171.00 | 153.00 | 156.00 | 156.00 | -12.11% | 24,045 |
| Dec 8, 2025 | 153.50 | 180.00 | 153.50 | 177.50 | 177.50 | 19.13% | 39,171 |
| Dec 5, 2025 | 153.50 | 153.50 | 149.00 | 149.00 | 149.00 | -1.00% | 470 |
| Dec 4, 2025 | 152.00 | 152.00 | 150.50 | 150.50 | 150.50 | -0.33% | 2,008 |
| Dec 3, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | 0.67% | 3,000 |
| Dec 2, 2025 | 152.00 | 152.00 | 149.50 | 150.00 | 150.00 | -2.60% | 2,600 |