Greenet Co., Ltd. (TPEX:7842)
Taiwan · Delayed Price · Currency is TWD 152.50
-0.50 (-0.33%)
At close: Apr 17, 2026
Greenet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.24% | 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 |
| Mar 20, 2026 | 170.50 | 171.50 | 166.00 | 171.50 | 168.21 | 0.59% | 16,408 |
| Mar 19, 2026 | 167.00 | 173.00 | 167.00 | 170.50 | 167.23 | 2.40% | 13,655 |
| Mar 18, 2026 | 158.00 | 169.00 | 155.00 | 166.50 | 163.31 | 4.72% | 33,875 |
| Mar 17, 2026 | 155.00 | 159.00 | 155.00 | 159.00 | 155.95 | - | 6,851 |
| Mar 16, 2026 | 159.00 | 159.00 | 158.00 | 159.00 | 155.95 | - | 3,148 |
| Mar 13, 2026 | 159.00 | 159.50 | 158.00 | 159.00 | 155.95 | - | 4,073 |
| Mar 12, 2026 | 158.50 | 162.00 | 154.50 | 159.00 | 155.95 | -1.24% | 10,188 |
| Mar 11, 2026 | 158.50 | 162.00 | 158.00 | 161.00 | 157.91 | 2.88% | 11,602 |
| Mar 10, 2026 | 161.00 | 161.00 | 156.50 | 156.50 | 153.50 | 0.32% | 8,008 |
| Mar 9, 2026 | 155.00 | 158.50 | 154.00 | 156.00 | 153.01 | -3.11% | 30,459 |
| Mar 6, 2026 | 161.00 | 161.00 | 156.00 | 161.00 | 157.91 | - | 3,404 |
| Mar 5, 2026 | 155.00 | 161.00 | 155.00 | 161.00 | 157.91 | 3.21% | 10,393 |
| Mar 4, 2026 | 159.50 | 161.00 | 154.50 | 156.00 | 153.01 | -2.50% | 32,604 |
| Mar 3, 2026 | 161.50 | 163.00 | 159.00 | 160.00 | 156.93 | -1.54% | 35,125 |
| Mar 2, 2026 | 160.00 | 164.00 | 160.00 | 162.50 | 159.39 | 2.20% | 24,958 |
| Feb 26, 2026 | 160.50 | 163.00 | 159.00 | 159.00 | 155.95 | -0.93% | 10,974 |
| Feb 25, 2026 | 161.00 | 161.00 | 158.00 | 160.50 | 157.42 | 0.31% | 26,890 |
| Feb 24, 2026 | 158.00 | 161.00 | 156.00 | 160.00 | 156.93 | - | 7,600 |
| Feb 23, 2026 | 165.50 | 165.50 | 154.00 | 160.00 | 156.93 | -3.32% | 34,933 |
| Feb 11, 2026 | 158.00 | 165.50 | 158.00 | 165.50 | 162.33 | 6.09% | 4,580 |
| Feb 10, 2026 | 161.00 | 163.00 | 156.00 | 156.00 | 153.01 | -3.70% | 4,228 |
| Feb 9, 2026 | 157.50 | 163.00 | 156.00 | 162.00 | 158.90 | 3.18% | 6,323 |
| Feb 6, 2026 | 160.50 | 161.50 | 152.00 | 157.00 | 153.99 | -4.27% | 29,805 |
| Feb 5, 2026 | 160.00 | 165.00 | 160.00 | 164.00 | 160.86 | -0.61% | 6,968 |
| Feb 4, 2026 | 167.50 | 167.50 | 160.00 | 165.00 | 161.84 | -2.65% | 13,957 |
| Feb 3, 2026 | 175.00 | 175.00 | 168.00 | 169.50 | 166.25 | -1.45% | 19,516 |
| Feb 2, 2026 | 173.00 | 175.00 | 172.00 | 172.00 | 168.70 | -3.91% | 12,130 |
| Jan 30, 2026 | 169.50 | 179.00 | 167.00 | 179.00 | 175.57 | 3.47% | 17,078 |
| Jan 29, 2026 | 181.00 | 181.00 | 170.00 | 173.00 | 169.69 | -3.35% | 23,411 |
| Jan 28, 2026 | 178.00 | 179.00 | 174.00 | 179.00 | 175.57 | 0.56% | 22,353 |
| Jan 27, 2026 | 178.50 | 178.50 | 174.00 | 178.00 | 174.59 | 1.71% | 8,721 |
| Jan 26, 2026 | 183.00 | 183.00 | 174.00 | 175.00 | 171.65 | -3.31% | 25,477 |