Greenet Co., Ltd. (TPEX:7842)
Taiwan · Delayed Price · Currency is TWD 100.50
+8.70 (9.48%)
At close: Aug 18, 2026
Greenet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 83.50 | 93.00 | 83.50 | 91.80 | 91.80 | 8.00% | 121,196 |
| Aug 14, 2026 | 88.80 | 88.80 | 84.50 | 85.00 | 85.00 | -4.49% | 241,028 |
| Aug 13, 2026 | 90.30 | 90.30 | 86.00 | 89.00 | 89.00 | -1.66% | 99,569 |
| Aug 12, 2026 | 94.00 | 94.00 | 87.10 | 90.50 | 90.50 | -3.72% | 49,587 |
| Aug 11, 2026 | 91.60 | 98.90 | 90.00 | 94.00 | 94.00 | 2.62% | 188,695 |
| Aug 10, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 9.96% | 82,846 |
| Aug 7, 2026 | 81.50 | 83.30 | 81.40 | 83.30 | 83.30 | 9.89% | 54,788 |
| Aug 6, 2026 | 75.20 | 77.10 | 75.20 | 75.80 | 75.80 | -0.39% | 45,379 |
| Aug 5, 2026 | 77.70 | 79.00 | 75.10 | 76.10 | 76.10 | 0.13% | 177,514 |
| Aug 4, 2026 | 78.60 | 79.00 | 75.90 | 76.00 | 76.00 | - | 183,741 |
| Aug 3, 2026 | 77.30 | 78.80 | 76.00 | 76.00 | 76.00 | -4.88% | 128,375 |
| Jul 31, 2026 | 78.60 | 79.90 | 76.30 | 79.90 | 79.90 | 1.65% | 24,760 |
| Jul 30, 2026 | 80.50 | 81.00 | 78.20 | 78.60 | 78.60 | -5.19% | 111,036 |
| Jul 29, 2026 | 84.00 | 84.50 | 78.20 | 82.90 | 82.90 | -3.38% | 49,493 |
| Jul 28, 2026 | 86.20 | 86.30 | 85.80 | 85.80 | 85.80 | -3.49% | 12,426 |
| Jul 27, 2026 | 89.50 | 89.50 | 86.00 | 88.90 | 88.90 | -0.67% | 18,099 |
| Jul 24, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -2.29% | 9,691 |
| Jul 23, 2026 | 90.20 | 91.60 | 90.20 | 91.60 | 91.60 | -0.87% | 2,142 |
| Jul 22, 2026 | 90.10 | 92.40 | 89.40 | 92.40 | 92.40 | - | 17,696 |
| Jul 21, 2026 | 90.40 | 92.40 | 88.00 | 92.40 | 92.40 | -0.65% | 20,567 |
| Jul 20, 2026 | 90.00 | 93.00 | 89.60 | 93.00 | 93.00 | 0.32% | 12,515 |
| Jul 17, 2026 | 94.30 | 94.30 | 91.50 | 92.70 | 92.70 | -4.33% | 22,943 |
| Jul 15, 2026 | 93.70 | 96.90 | 93.70 | 96.90 | 96.90 | 3.53% | 9,951 |
| Jul 14, 2026 | 94.20 | 94.20 | 93.50 | 93.60 | 93.60 | -3.51% | 15,842 |
| Jul 13, 2026 | 97.00 | 97.00 | 94.00 | 97.00 | 97.00 | -0.41% | 15,839 |
| Jul 9, 2026 | 98.90 | 98.90 | 96.00 | 97.40 | 97.40 | 1.46% | 5,051 |
| Jul 8, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.54% | 3,002 |
| Jul 7, 2026 | 98.50 | 100.00 | 97.50 | 97.50 | 97.50 | -1.02% | 11,602 |
| Jul 6, 2026 | 97.60 | 103.00 | 97.60 | 98.50 | 98.50 | 2.07% | 25,542 |
| Jul 3, 2026 | 95.20 | 96.50 | 94.00 | 96.50 | 96.50 | 1.37% | 18,185 |
| Jul 2, 2026 | 96.00 | 96.00 | 95.00 | 95.20 | 95.20 | -0.83% | 11,503 |
| Jul 1, 2026 | 96.80 | 96.80 | 95.80 | 96.00 | 96.00 | -0.83% | 30,467 |
| Jun 30, 2026 | 96.90 | 97.60 | 96.70 | 96.80 | 96.80 | -1.22% | 21,065 |
| Jun 29, 2026 | 97.80 | 98.60 | 96.20 | 98.00 | 98.00 | 2.30% | 12,364 |
| Jun 26, 2026 | 98.00 | 98.00 | 95.70 | 95.80 | 95.80 | -3.33% | 37,404 |
| Jun 25, 2026 | 98.20 | 99.10 | 97.50 | 99.10 | 99.10 | 0.92% | 13,707 |
| Jun 24, 2026 | 99.40 | 100.00 | 97.50 | 98.20 | 98.20 | -1.21% | 42,497 |
| Jun 23, 2026 | 101.00 | 101.50 | 99.20 | 99.40 | 99.40 | -0.60% | 32,971 |
| Jun 22, 2026 | 106.50 | 106.50 | 100.00 | 100.00 | 100.00 | -0.99% | 26,463 |
| Jun 18, 2026 | 100.50 | 101.50 | 100.50 | 101.00 | 101.00 | 0.50% | 16,809 |
| Jun 17, 2026 | 101.00 | 101.00 | 99.00 | 100.50 | 100.50 | -0.99% | 61,750 |
| Jun 16, 2026 | 103.50 | 103.50 | 101.50 | 101.50 | 101.50 | -2.87% | 28,329 |
| Jun 15, 2026 | 104.00 | 105.00 | 102.00 | 104.50 | 104.50 | 1.46% | 44,297 |
| Jun 12, 2026 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | -2.83% | 45,342 |
| Jun 11, 2026 | 107.50 | 107.50 | 103.00 | 106.00 | 106.00 | -1.40% | 49,420 |
| Jun 10, 2026 | 103.50 | 108.00 | 102.50 | 107.50 | 107.50 | - | 66,694 |
| Jun 9, 2026 | 107.00 | 108.00 | 105.00 | 107.50 | 107.50 | 2.38% | 40,552 |
| Jun 8, 2026 | 97.80 | 105.00 | 97.80 | 105.00 | 105.00 | -3.23% | 46,437 |
| Jun 5, 2026 | 110.00 | 110.00 | 107.00 | 108.50 | 108.50 | -3.13% | 63,727 |
| Jun 4, 2026 | 114.00 | 115.50 | 112.00 | 112.00 | 112.00 | -0.88% | 76,648 |