Greenet Co., Ltd. (TPEX:7842)
Taiwan · Delayed Price · Currency is TWD 96.50
-3.20 (-3.21%)
At close: Oct 8, 2026
Greenet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 96.50 | 96.70 | 95.50 | 96.50 | 96.50 | -3.21% | 5,298 |
| Oct 7, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 1.84% | 1,335 |
| Oct 5, 2026 | 98.70 | 98.70 | 96.90 | 97.90 | 97.90 | 1.14% | 10,819 |
| Oct 2, 2026 | 97.00 | 97.00 | 96.00 | 96.80 | 96.80 | -0.92% | 6,409 |
| Oct 1, 2026 | 98.20 | 98.20 | 97.00 | 97.70 | 97.70 | -0.61% | 3,483 |
| Sep 30, 2026 | 94.30 | 98.40 | 94.30 | 98.30 | 98.30 | -0.30% | 15,473 |
| Sep 29, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.61% | 1,126 |
| Sep 24, 2026 | 99.50 | 99.50 | 98.00 | 98.00 | 98.00 | 1.87% | 2,148 |
| Sep 23, 2026 | 98.50 | 98.50 | 95.20 | 96.20 | 96.20 | -1.13% | 10,141 |
| Sep 22, 2026 | 98.50 | 98.50 | 95.90 | 97.30 | 97.30 | 0.62% | 14,370 |
| Sep 21, 2026 | 95.00 | 97.90 | 94.50 | 96.70 | 96.70 | 0.31% | 9,393 |
| Sep 18, 2026 | 94.00 | 96.40 | 93.80 | 96.40 | 96.40 | -0.10% | 3,031 |
| Sep 17, 2026 | 97.50 | 97.50 | 96.30 | 96.50 | 96.50 | -2.62% | 13,656 |
| Sep 16, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 1.54% | 1,015 |
| Sep 15, 2026 | 97.40 | 98.10 | 97.40 | 97.60 | 97.60 | -1.91% | 18,532 |
| Sep 14, 2026 | 97.30 | 99.60 | 97.30 | 99.50 | 99.50 | -0.50% | 14,010 |
| Sep 11, 2026 | 99.80 | 109.00 | 99.10 | 100.00 | 100.00 | 0.10% | 64,792 |
| Sep 10, 2026 | 97.90 | 100.00 | 97.90 | 99.90 | 99.90 | - | 9,240 |
| Sep 9, 2026 | 96.10 | 100.50 | 96.10 | 99.90 | 99.90 | 1.73% | 48,512 |
| Sep 8, 2026 | 97.30 | 101.00 | 97.30 | 98.20 | 98.20 | -1.70% | 9,314 |
| Sep 7, 2026 | 97.20 | 101.50 | 97.20 | 99.90 | 99.90 | 1.73% | 24,296 |
| Sep 4, 2026 | 99.70 | 100.00 | 97.90 | 98.20 | 98.20 | -0.71% | 23,769 |
| Sep 3, 2026 | 100.00 | 101.00 | 97.30 | 98.90 | 98.90 | - | 20,903 |
| Sep 2, 2026 | 97.10 | 99.70 | 97.00 | 98.90 | 98.90 | -1.10% | 33,066 |
| Sep 1, 2026 | 97.60 | 101.50 | 97.60 | 100.00 | 100.00 | 0.40% | 25,257 |
| Aug 31, 2026 | 101.00 | 101.00 | 97.10 | 99.60 | 99.60 | -1.87% | 30,045 |
| Aug 28, 2026 | 103.50 | 104.50 | 99.70 | 101.50 | 101.50 | -3.33% | 51,013 |
| Aug 27, 2026 | 104.00 | 109.00 | 99.00 | 105.00 | 105.00 | -1.41% | 85,081 |
| Aug 26, 2026 | 105.00 | 108.00 | 104.00 | 106.50 | 106.50 | -0.93% | 42,475 |
| Aug 25, 2026 | 100.50 | 109.00 | 99.80 | 107.50 | 107.50 | 5.39% | 132,400 |
| Aug 24, 2026 | 105.50 | 105.50 | 100.00 | 102.00 | 102.00 | -0.97% | 39,832 |
| Aug 21, 2026 | 99.70 | 105.50 | 99.70 | 103.00 | 103.00 | 3.00% | 90,393 |
| Aug 20, 2026 | 102.00 | 103.00 | 96.30 | 100.00 | 100.00 | -0.99% | 55,533 |
| Aug 19, 2026 | 99.90 | 103.00 | 95.20 | 101.00 | 101.00 | 0.50% | 169,387 |
| Aug 18, 2026 | 95.50 | 100.50 | 92.50 | 100.50 | 100.50 | 9.48% | 338,082 |
| 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 |