Greenet Co., Ltd. (TPEX:7842)
Taiwan · Delayed Price · Currency is TWD 113.00
+1.50 (1.35%)
At close: Jun 3, 2026
Greenet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 112.00 | 114.50 | 111.00 | 113.00 | 113.00 | 1.35% | 63,709 |
| Jun 2, 2026 | 119.00 | 119.00 | 111.50 | 111.50 | 111.50 | -1.33% | 56,750 |
| Jun 1, 2026 | 110.00 | 114.50 | 110.00 | 113.00 | 113.00 | 2.73% | 85,190 |
| May 29, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -0.45% | 51,597 |
| May 28, 2026 | 115.00 | 115.50 | 110.00 | 110.50 | 110.50 | -3.91% | 118,650 |
| May 27, 2026 | 119.50 | 119.50 | 114.00 | 115.00 | 115.00 | -4.96% | 211,360 |
| May 26, 2026 | 111.00 | 122.00 | 110.50 | 121.00 | 121.00 | 9.01% | 238,199 |
| May 25, 2026 | 102.00 | 111.00 | 101.00 | 111.00 | 111.00 | 9.90% | 127,346 |
| May 22, 2026 | 102.50 | 103.00 | 100.50 | 101.00 | 101.00 | -0.98% | 69,568 |
| May 21, 2026 | 103.50 | 103.50 | 100.50 | 102.00 | 102.00 | 1.49% | 47,469 |
| May 20, 2026 | 102.50 | 102.50 | 100.00 | 100.50 | 100.50 | -1.47% | 86,966 |
| May 19, 2026 | 100.50 | 105.00 | 100.50 | 102.00 | 102.00 | - | 30,802 |
| May 18, 2026 | 109.00 | 109.00 | 99.00 | 102.00 | 102.00 | -7.27% | 203,955 |
| May 15, 2026 | 110.50 | 112.00 | 110.00 | 110.00 | 110.00 | -0.45% | 133,570 |
| May 14, 2026 | 116.00 | 116.00 | 110.00 | 110.50 | 110.50 | -4.74% | 138,324 |
| May 13, 2026 | 116.50 | 116.50 | 115.50 | 116.00 | 116.00 | -2.11% | 93,106 |
| May 12, 2026 | 124.00 | 125.00 | 117.50 | 118.50 | 118.50 | -5.58% | 328,453 |
| May 11, 2026 | 119.00 | 127.50 | 108.00 | 125.50 | 125.50 | -16.33% | 611,893 |
| May 8, 2026 | 153.00 | 153.50 | 149.00 | 150.00 | 150.00 | -1.96% | 79,506 |
| May 7, 2026 | 151.00 | 154.00 | 150.00 | 153.00 | 153.00 | 0.33% | 68,197 |
| May 6, 2026 | 151.50 | 155.00 | 151.50 | 152.50 | 152.50 | 1.33% | 40,612 |
| May 5, 2026 | 153.50 | 153.50 | 150.00 | 150.50 | 150.50 | -0.66% | 26,859 |
| May 4, 2026 | 155.00 | 158.00 | 150.50 | 151.50 | 151.50 | -2.26% | 69,585 |
| Apr 30, 2026 | 152.00 | 156.00 | 150.00 | 155.00 | 155.00 | 1.97% | 66,596 |
| Apr 29, 2026 | 160.00 | 160.00 | 150.00 | 152.00 | 152.00 | -3.18% | 72,496 |
| Apr 28, 2026 | 159.00 | 160.50 | 153.00 | 157.00 | 157.00 | -1.26% | 60,858 |
| Apr 27, 2026 | 165.50 | 165.50 | 157.00 | 159.00 | 159.00 | -3.93% | 51,915 |
| Apr 24, 2026 | 166.00 | 167.50 | 158.50 | 165.50 | 165.50 | -2.93% | 133,279 |
| Apr 23, 2026 | 157.50 | 174.00 | 157.00 | 170.50 | 170.50 | 8.25% | 290,346 |
| Apr 22, 2026 | 150.00 | 157.50 | 150.00 | 157.50 | 157.50 | 3.28% | 121,363 |
| Apr 21, 2026 | 153.00 | 154.00 | 151.00 | 152.50 | 152.50 | 0.99% | 33,550 |
| Apr 20, 2026 | 152.50 | 157.50 | 151.00 | 151.00 | 151.00 | -0.98% | 75,904 |
| Apr 17, 2026 | 151.50 | 158.00 | 150.50 | 152.50 | 152.50 | -0.33% | 94,852 |
| Apr 16, 2026 | 154.00 | 163.00 | 151.50 | 153.00 | 153.00 | - | 83,089 |
| Apr 15, 2026 | 154.50 | 155.50 | 152.00 | 153.00 | 153.00 | -0.97% | 33,574 |
| Apr 14, 2026 | 155.00 | 155.50 | 152.00 | 154.50 | 154.50 | -0.32% | 13,575 |
| Apr 13, 2026 | 159.00 | 159.00 | 150.00 | 155.00 | 155.00 | -2.52% | 18,342 |
| Apr 10, 2026 | 150.50 | 163.00 | 150.50 | 159.00 | 159.00 | 5.65% | 48,152 |
| Apr 9, 2026 | 149.00 | 152.00 | 148.50 | 150.50 | 150.50 | -1.31% | 7,815 |
| Apr 8, 2026 | 154.00 | 155.00 | 150.00 | 152.50 | 152.50 | -3.79% | 21,276 |
| Apr 7, 2026 | 159.50 | 159.50 | 152.50 | 158.50 | 158.50 | -0.94% | 8,022 |
| Apr 2, 2026 | 153.50 | 160.00 | 153.50 | 160.00 | 160.00 | 0.63% | 44 |
| Apr 1, 2026 | 158.50 | 159.00 | 157.00 | 159.00 | 159.00 | 0.32% | 6,026 |
| Mar 31, 2026 | 162.50 | 162.50 | 152.50 | 158.50 | 158.50 | -2.76% | 9,338 |
| Mar 30, 2026 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | -2.10% | 5,690 |
| Mar 27, 2026 | 167.50 | 167.50 | 166.50 | 166.50 | 166.50 | 1.52% | 26 |
| Mar 26, 2026 | 168.00 | 170.50 | 164.00 | 164.00 | 164.00 | -1.35% | 5,122 |
| Mar 25, 2026 | 169.50 | 170.50 | 167.00 | 169.50 | 166.25 | 3.04% | 7,372 |
| Mar 24, 2026 | 169.50 | 170.00 | 164.00 | 164.50 | 161.35 | -2.08% | 7,384 |
| Mar 23, 2026 | 163.00 | 171.00 | 163.00 | 168.00 | 164.78 | -2.04% | 13,405 |